Singapore markets closed
Straits Times Index
3,174.11 -13.55 (-0.43%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,825.69 -51.36 (-0.65%) Bitcoin USD
64,725.62 +3,139.32 (+5.10%) CMC Crypto 200
1,332.60 +19.98 (+1.52%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00140000 | 2024-02-22 4:47PM EDT | 2024-04-19 | 27.25 | 31.55 | 35.20 | 0.00 | - | 4 | 652 | 611.67% |
| TXN240517C00140000 | 2024-02-09 1:32PM EDT | 2024-05-17 | 23.55 | 32.10 | 34.55 | 0.00 | - | 2 | 34 | 113.25% |
| TXN240621C00140000 | 2024-04-09 12:40PM EDT | 2024-06-21 | 32.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TXN240719C00140000 | 2024-02-21 4:22PM EDT | 2024-07-19 | 26.85 | 33.65 | 36.20 | 0.00 | - | 27 | 43 | 69.54% |
| TXN240920C00140000 | 2024-04-15 3:38PM EDT | 2024-09-20 | 30.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN241018C00140000 | 2024-01-29 4:24PM EDT | 2024-10-18 | 31.60 | 29.00 | 29.35 | 0.00 | - | 5 | 9 | 34.07% |
| TXN250117C00140000 | 2024-03-01 3:08PM EDT | 2025-01-17 | 38.80 | 38.05 | 41.25 | 0.00 | - | 2 | 728 | 50.27% |
| TXN250417C00140000 | 2024-04-16 2:26PM EDT | 2025-04-17 | 36.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250620C00140000 | 2024-02-20 11:22AM EDT | 2025-06-20 | 32.72 | 41.25 | 42.60 | 0.00 | - | 1 | 18 | 45.12% |
| TXN251017C00140000 | 2024-01-11 2:55PM EDT | 2025-10-17 | 38.45 | 35.35 | 37.25 | 0.00 | - | - | 1 | 32.00% |
| TXN260116C00140000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 41.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00140000 | 2024-04-16 11:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TXN240426P00140000 | 2024-04-05 9:43AM EDT | 2024-04-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN240510P00140000 | 2024-04-18 2:41PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN240517P00140000 | 2024-04-18 11:21AM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| TXN240524P00140000 | 2024-04-10 1:16PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TXN240621P00140000 | 2024-04-18 1:38PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TXN240719P00140000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN240920P00140000 | 2024-04-15 12:10PM EDT | 2024-09-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| TXN241018P00140000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TXN241220P00140000 | 2024-04-15 11:16AM EDT | 2024-12-20 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN250117P00140000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TXN250417P00140000 | 2024-04-16 11:52AM EDT | 2025-04-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN250620P00140000 | 2024-04-17 3:41PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TXN251017P00140000 | 2024-03-19 2:21PM EDT | 2025-10-17 | 9.50 | 9.35 | 11.75 | 0.00 | - | 9 | 10 | 29.29% |
| TXN251219P00140000 | 2024-02-05 1:28PM EDT | 2025-12-19 | 12.30 | 8.60 | 9.40 | 0.00 | - | 37 | 53 | 24.33% |
| TXN260116P00140000 | 2024-04-09 3:54PM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.