Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,002.00 -1,418.30 (-2.20%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00150000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 28.40 | 26.10 | 28.80 | +12.65 | +80.32% | 14 | 6 | 102.10% |
| TXN240517C00150000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 25.70 | 25.95 | 29.60 | 0.00 | - | 1 | 102 | 68.38% |
| TXN240621C00150000 | 2024-04-19 11:29AM EDT | 2024-06-21 | 16.40 | 26.50 | 29.95 | 0.00 | - | 1 | 728 | 44.14% |
| TXN240719C00150000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 19.70 | 28.40 | 29.30 | 0.00 | - | 10 | 24 | 32.51% |
| TXN240920C00150000 | 2024-04-09 12:41PM EDT | 2024-09-20 | 26.73 | 29.80 | 30.90 | 0.00 | - | 26 | 97 | 30.74% |
| TXN241018C00150000 | 2024-04-24 10:36AM EDT | 2024-10-18 | 30.50 | 31.20 | 32.00 | 0.00 | - | 10 | 92 | 31.59% |
| TXN241220C00150000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 23.90 | 32.20 | 35.35 | 0.00 | - | 2 | 3 | 35.15% |
| TXN250117C00150000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 35.00 | 33.15 | 35.55 | +1.35 | +4.01% | 2 | 1,229 | 33.68% |
| TXN250417C00150000 | 2024-04-22 1:55PM EDT | 2025-04-17 | 26.65 | 36.25 | 36.95 | 0.00 | - | 6 | 25 | 31.69% |
| TXN250620C00150000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 38.40 | 37.40 | 38.30 | +11.50 | +42.75% | 100 | 114 | 31.41% |
| TXN251017C00150000 | 2024-01-10 11:26AM EDT | 2025-10-17 | 32.85 | 29.35 | 30.25 | 0.00 | - | 7 | 22 | 14.80% |
| TXN251219C00150000 | 2024-02-01 12:04PM EDT | 2025-12-19 | 27.55 | 36.70 | 37.75 | 0.00 | - | 10 | 11 | 25.47% |
| TXN260116C00150000 | 2024-02-06 1:41PM EDT | 2026-01-16 | 28.90 | 40.70 | 41.95 | 0.00 | - | 5 | 60 | 30.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00150000 | 2024-04-26 11:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 336 | 53.71% |
| TXN240510P00150000 | 2024-04-25 3:04PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.06 | 0.00 | - | 7 | 69 | 38.97% |
| TXN240517P00150000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 40 | 2,487 | 33.11% |
| TXN240524P00150000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.14 | -0.14 | -56.00% | 31 | 49 | 31.25% |
| TXN240531P00150000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.20 | -0.20 | -52.63% | 20 | 29 | 29.74% |
| TXN240621P00150000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.46 | -0.21 | -32.81% | 35 | 1,688 | 27.69% |
| TXN240719P00150000 | 2024-04-26 3:15PM EDT | 2024-07-19 | 0.87 | 0.85 | 0.95 | -0.23 | -20.91% | 2 | 331 | 26.91% |
| TXN240920P00150000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 2.49 | 2.30 | 2.52 | -0.46 | -15.59% | 2 | 372 | 27.45% |
| TXN241018P00150000 | 2024-04-25 3:48PM EDT | 2024-10-18 | 3.19 | 2.82 | 2.98 | -0.31 | -8.86% | 25 | 563 | 26.75% |
| TXN241220P00150000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 5.05 | 4.45 | 4.70 | 0.00 | - | 4 | 116 | 27.57% |
| TXN250117P00150000 | 2024-04-26 12:04PM EDT | 2025-01-17 | 5.05 | 4.95 | 5.10 | -0.80 | -13.68% | 22 | 747 | 27.04% |
| TXN250321P00150000 | 2024-04-26 10:40AM EDT | 2025-03-21 | 6.20 | 6.05 | 6.40 | -4.90 | -44.14% | 40 | 1 | 27.00% |
| TXN250417P00150000 | 2024-04-24 3:55PM EDT | 2025-04-17 | 8.22 | 4.75 | 6.80 | 0.00 | - | 7 | 18 | 26.73% |
| TXN250620P00150000 | 2024-04-24 3:55PM EDT | 2025-06-20 | 9.42 | 7.30 | 7.95 | 0.00 | - | 7 | 138 | 26.62% |
| TXN251017P00150000 | 2024-04-22 9:30AM EDT | 2025-10-17 | 15.00 | 8.70 | 9.70 | 0.00 | - | 3 | 11 | 26.12% |
| TXN251219P00150000 | 2024-03-06 4:36PM EDT | 2025-12-19 | 12.63 | 13.15 | 14.05 | 0.00 | - | 2 | 100 | 30.64% |
| TXN260116P00150000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 12.10 | 9.70 | 10.95 | 0.00 | - | 4 | 195 | 25.85% |
© 2024 Yahoo. All rights reserved.