Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,844 | 0 | 0.00% |
| TXN240503C00170000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 5.47 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| TXN240510C00170000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TXN240517C00170000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 7.16 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TXN240524C00170000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN240531C00170000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240621C00170000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TXN240719C00170000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240920C00170000 | 2024-04-24 1:27PM EDT | 2024-09-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN241018C00170000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN241220C00170000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00170000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TXN250321C00170000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN250417C00170000 | 2024-04-18 3:58PM EDT | 2025-04-17 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00170000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 1 | 3 | 24.99% |
| TXN251219C00170000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN260116C00170000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 29.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,808 | 0 | 12.50% |
| TXN240503P00170000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 1.47 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| TXN240510P00170000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| TXN240517P00170000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| TXN240531P00170000 | 2024-04-24 2:29PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN240621P00170000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| TXN240719P00170000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| TXN240920P00170000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN241018P00170000 | 2024-04-24 3:14PM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TXN241220P00170000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TXN250117P00170000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN250321P00170000 | 2024-04-24 1:11PM EDT | 2025-03-21 | 13.48 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.78% |
| TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 30.17% |
| TXN250620P00170000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 28.74% |
| TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 25.42% |
| TXN260116P00170000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 20.70 | 22.35 | 23.20 | 0.00 | - | 89 | 123 | 28.40% |
© 2024 Yahoo. All rights reserved.