Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00195000 | 2024-04-17 3:24PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 50 | 946 | 167.19% |
| TXN240426C00195000 | 2024-04-18 9:53AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 32 | 56.25% |
| TXN240503C00195000 | 2024-04-08 10:04AM EDT | 2024-05-03 | 0.28 | 0.01 | 0.10 | 0.00 | - | 3 | 16 | 46.39% |
| TXN240510C00195000 | 2024-03-28 12:45PM EDT | 2024-05-10 | 0.88 | 0.03 | 0.12 | 0.00 | - | 3 | 3 | 39.36% |
| TXN240517C00195000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.16 | 0.07 | 0.14 | -0.02 | -11.11% | 1 | 1,205 | 35.06% |
| TXN240621C00195000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 0.42 | 0.28 | 0.43 | -0.25 | -37.31% | 66 | 6,235 | 28.78% |
| TXN240719C00195000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 0.78 | 0.72 | 0.78 | -0.44 | -36.07% | 1 | 150 | 27.31% |
| TXN240920C00195000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 3.90 | 1.67 | 2.09 | 0.00 | - | 4 | 246 | 27.45% |
| TXN241018C00195000 | 2024-04-12 3:34PM EDT | 2024-10-18 | 4.15 | 2.42 | 2.63 | 0.00 | - | 95 | 338 | 27.20% |
| TXN241220C00195000 | 2024-04-19 3:13PM EDT | 2024-12-20 | 4.05 | 3.85 | 4.05 | -2.30 | -36.22% | 12 | 59 | 27.38% |
| TXN250117C00195000 | 2024-04-16 11:53AM EDT | 2025-01-17 | 7.55 | 4.45 | 4.70 | 0.00 | - | 3 | 2,171 | 27.50% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 34.31% |
| TXN250620C00195000 | 2024-04-02 1:24PM EDT | 2025-06-20 | 11.20 | 6.05 | 8.05 | 0.00 | - | 3 | 175 | 27.85% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 10.05 | 10.65 | 0.00 | - | 4 | 5 | 28.33% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 35.22% |
| TXN260116C00195000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 16.05 | 11.05 | 12.20 | 0.00 | - | 1 | 133 | 28.21% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 21.05 | 33.50 | 38.45 | 0.00 | - | 25 | 29 | 64.99% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 0.00% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 0.00% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 13.32% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 11.89% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 0.00% |
| TXN251017P00195000 | 2024-01-18 11:12AM EDT | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 18.11% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 22.57% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 19.75% |
© 2024 Yahoo. All rights reserved.