Singapore markets close in 17 minutes
Straits Times Index
3,291.89 -0.80 (-0.02%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,154.28 +33.04 (+0.41%) Bitcoin USD
57,799.83 +811.04 (+1.42%) CMC Crypto 200
1,266.81 -3.94 (-0.31%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00100000 | 2024-01-17 11:18AM EDT | 100.00 | 62.33 | 59.80 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| TXN240517C00135000 | 2024-02-13 3:50PM EDT | 135.00 | 23.77 | 35.90 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 140.00 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 0.00% |
| TXN240517C00145000 | 2024-04-22 2:39PM EDT | 145.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 150.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00155000 | 2024-04-30 1:44PM EDT | 155.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240517C00157500 | 2024-04-24 9:48AM EDT | 157.50 | 18.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN240517C00160000 | 2024-05-01 11:08AM EDT | 160.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00162500 | 2024-04-26 1:15PM EDT | 162.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240517C00165000 | 2024-05-01 2:59PM EDT | 165.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240517C00167500 | 2024-05-01 3:55PM EDT | 167.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00170000 | 2024-05-01 3:37PM EDT | 170.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN240517C00172500 | 2024-05-01 9:52AM EDT | 172.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| TXN240517C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| TXN240517C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 3.13% |
| TXN240517C00182500 | 2024-05-01 3:58PM EDT | 182.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN240517C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| TXN240517C00187500 | 2024-04-30 3:55PM EDT | 187.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TXN240517C00190000 | 2024-05-01 3:24PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TXN240517C00195000 | 2024-05-01 9:46AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240517C00200000 | 2024-04-29 3:38PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TXN240517C00205000 | 2024-04-24 9:35AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240517C00210000 | 2024-04-24 11:41AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240517C00220000 | 2024-04-10 2:42PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240517C00230000 | 2024-04-01 2:41PM EDT | 230.00 | 0.07 | 0.00 | 2.12 | 0.00 | - | 5 | 10 | 86.57% |
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN240517C00250000 | 2024-01-19 4:08PM EDT | 250.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 21 | 21 | 96.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00085000 | 2024-03-04 2:26PM EDT | 85.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 189.06% |
| TXN240517P00100000 | 2024-03-21 9:44AM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 110.16% |
| TXN240517P00110000 | 2024-04-29 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TXN240517P00115000 | 2024-03-26 12:20PM EDT | 115.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 4 | 3 | 118.16% |
| TXN240517P00120000 | 2024-03-26 12:20PM EDT | 120.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 4 | 4 | 108.11% |
| TXN240517P00125000 | 2024-04-22 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240517P00130000 | 2024-04-24 2:39PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240517P00135000 | 2024-05-01 2:58PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240517P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TXN240517P00145000 | 2024-05-01 9:54AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN240517P00150000 | 2024-05-01 3:00PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TXN240517P00152500 | 2024-05-01 9:44AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240517P00155000 | 2024-05-01 2:55PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TXN240517P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN240517P00160000 | 2024-05-01 2:05PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TXN240517P00162500 | 2024-05-01 3:43PM EDT | 162.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TXN240517P00165000 | 2024-05-01 2:44PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| TXN240517P00167500 | 2024-05-01 3:54PM EDT | 167.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TXN240517P00170000 | 2024-05-01 3:17PM EDT | 170.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TXN240517P00172500 | 2024-05-01 3:51PM EDT | 172.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 1.56% |
| TXN240517P00175000 | 2024-05-01 3:54PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.20% |
| TXN240517P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TXN240517P00180000 | 2024-05-01 10:14AM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240517P00185000 | 2024-04-26 11:04AM EDT | 185.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TXN240517P00190000 | 2024-01-18 1:22PM EDT | 190.00 | 26.69 | 28.35 | 31.75 | 0.00 | - | 1 | 1 | 143.93% |
© 2024 Yahoo. All rights reserved.