Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00180000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 1.54 | 1.32 | 1.45 | +0.57 | +58.76% | 200 | 249 | 25.44% |
| TXN240510C00180000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 2.20 | 1.83 | 2.01 | +0.34 | +18.28% | 78 | 44 | 22.27% |
| TXN240517C00180000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.53 | 2.40 | 2.56 | +0.53 | +26.50% | 183 | 1,732 | 21.53% |
| TXN240524C00180000 | 2024-04-26 2:16PM EDT | 2024-05-24 | 3.35 | 3.05 | 3.25 | +0.46 | +15.92% | 68 | 468 | 22.25% |
| TXN240531C00180000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 3.90 | 3.50 | 3.75 | +0.20 | +5.41% | 20 | 44 | 22.23% |
| TXN240621C00180000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 5.63 | 5.25 | 5.45 | +1.22 | +27.66% | 144 | 2,939 | 23.76% |
| TXN240719C00180000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 7.20 | 7.10 | 7.35 | +0.15 | +2.13% | 19 | 570 | 25.01% |
| TXN240920C00180000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 10.60 | 10.35 | 10.60 | +0.99 | +10.30% | 52 | 2,548 | 26.14% |
| TXN241018C00180000 | 2024-04-26 1:04PM EDT | 2024-10-18 | 12.16 | 11.70 | 12.00 | +1.21 | +11.05% | 8 | 364 | 26.81% |
| TXN241220C00180000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 14.00 | 13.90 | 14.65 | +0.35 | +2.56% | 1 | 61 | 27.63% |
| TXN250117C00180000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 15.75 | 15.10 | 15.70 | +0.80 | +5.35% | 16 | 2,519 | 27.87% |
| TXN250417C00180000 | 2024-04-16 12:05PM EDT | 2025-04-17 | 15.02 | 18.00 | 18.75 | 0.00 | - | 1 | 46 | 28.46% |
| TXN250620C00180000 | 2024-04-24 3:23PM EDT | 2025-06-20 | 18.73 | 19.55 | 20.40 | 0.00 | - | 1 | 227 | 28.39% |
| TXN251017C00180000 | 2024-04-26 2:51PM EDT | 2025-10-17 | 23.44 | 22.90 | 23.65 | +4.34 | +22.72% | 5 | 54 | 28.86% |
| TXN251219C00180000 | 2024-04-10 3:22PM EDT | 2025-12-19 | 20.61 | 23.70 | 24.85 | 0.00 | - | 14 | 106 | 28.64% |
| TXN260116C00180000 | 2024-04-26 2:30PM EDT | 2026-01-16 | 24.95 | 24.10 | 25.65 | +1.85 | +8.01% | 7 | 260 | 28.86% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00180000 | 2024-04-26 3:34PM EDT | 2024-05-03 | 3.55 | 3.70 | 3.85 | -2.55 | -41.80% | 176 | 432 | 24.12% |
| TXN240517P00180000 | 2024-04-26 2:35PM EDT | 2024-05-17 | 5.65 | 5.65 | 6.05 | -0.94 | -14.26% | 43 | 314 | 27.38% |
| TXN240621P00180000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 7.65 | 7.65 | 8.75 | -1.23 | -13.85% | 29 | 604 | 26.59% |
| TXN240719P00180000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 8.95 | 8.90 | 9.20 | -1.87 | -17.28% | 154 | 133 | 23.04% |
| TXN240920P00180000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 12.10 | 11.90 | 12.15 | -0.85 | -6.56% | 128 | 219 | 23.99% |
| TXN241018P00180000 | 2024-04-26 12:22PM EDT | 2024-10-18 | 13.05 | 12.60 | 13.05 | -0.30 | -2.25% | 2 | 63 | 23.83% |
| TXN241220P00180000 | 2024-04-25 12:06PM EDT | 2024-12-20 | 17.20 | 14.75 | 15.50 | 0.00 | - | 1 | 15 | 24.72% |
| TXN250117P00180000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 15.35 | 15.35 | 15.60 | -2.75 | -15.19% | 7 | 1,763 | 23.55% |
| TXN250417P00180000 | 2024-04-16 10:18AM EDT | 2025-04-17 | 23.50 | 17.25 | 17.75 | 0.00 | - | 2 | 152 | 23.44% |
| TXN250620P00180000 | 2024-02-27 4:17PM EDT | 2025-06-20 | 24.70 | 20.15 | 21.05 | 0.00 | - | 12 | 54 | 25.94% |
| TXN251017P00180000 | 2024-04-22 2:17PM EDT | 2025-10-17 | 27.85 | 20.35 | 21.05 | 0.00 | - | 2 | 6 | 22.90% |
| TXN251219P00180000 | 2024-02-23 11:53AM EDT | 2025-12-19 | 27.17 | 24.00 | 25.80 | 0.00 | - | 74 | 102 | 26.93% |
| TXN260116P00180000 | 2024-01-05 12:03PM EDT | 2026-01-16 | 28.70 | 30.45 | 31.45 | 0.00 | - | 7 | 39 | 32.47% |
© 2024 Yahoo. All rights reserved.