Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,046.59 -15.23 (-0.30%) Dow
37,768.55 +33.44 (+0.09%) Nasdaq
15,851.00 -34.02 (-0.21%) Bitcoin USD
62,263.80 -2,185.45 (-3.39%) CMC Crypto 200
885.54 0.00 (0.00%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419C00165000 | 2024-04-16 10:37AM EDT | 2024-04-19 | 3.60 | 3.65 | 3.75 | +0.30 | +9.09% | 17 | 4,070 | 37.50% |
| TXN240426C00165000 | 2024-04-16 10:33AM EDT | 2024-04-26 | 6.22 | 6.15 | 6.35 | +0.47 | +8.17% | 60 | 375 | 45.80% |
| TXN240503C00165000 | 2024-04-15 3:21PM EDT | 2024-05-03 | 6.10 | 6.60 | 7.10 | 0.00 | - | 44 | 152 | 40.96% |
| TXN240510C00165000 | 2024-04-15 2:42PM EDT | 2024-05-10 | 6.50 | 7.10 | 7.35 | 0.00 | - | 17 | 19 | 36.21% |
| TXN240517C00165000 | 2024-04-16 10:33AM EDT | 2024-05-17 | 7.65 | 7.60 | 7.70 | +0.85 | +12.50% | 17 | 1,960 | 33.80% |
| TXN240621C00165000 | 2024-04-16 10:04AM EDT | 2024-06-21 | 9.60 | 9.70 | 9.85 | +0.90 | +10.34% | 2 | 1,498 | 30.99% |
| TXN240719C00165000 | 2024-04-15 12:59PM EDT | 2024-07-19 | 11.73 | 11.25 | 11.45 | 0.00 | - | 2 | 504 | 30.79% |
| TXN240920C00165000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 13.45 | 14.05 | 14.30 | 0.00 | - | 33 | 304 | 30.45% |
| TXN241018C00165000 | 2024-03-21 12:53PM EDT | 2024-10-18 | 20.27 | 15.10 | 15.65 | 0.00 | - | 1 | 307 | 30.95% |
| TXN241220C00165000 | 2024-02-13 4:55PM EDT | 2024-12-20 | 12.40 | 20.25 | 22.75 | 0.00 | - | 4 | 7 | 39.86% |
| TXN250117C00165000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 18.70 | 18.55 | 18.85 | -0.05 | -0.27% | 47 | 528 | 30.95% |
| TXN250417C00165000 | 2024-04-15 1:51PM EDT | 2025-04-17 | 20.70 | 20.45 | 21.55 | 0.00 | - | 4 | 21 | 31.00% |
| TXN250620C00165000 | 2024-03-14 10:00AM EDT | 2025-06-20 | 25.87 | 21.35 | 22.45 | 0.00 | - | 1 | 19 | 29.87% |
| TXN251017C00165000 | 2023-12-04 2:16PM EDT | 2025-10-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN251219C00165000 | 2024-02-23 4:14PM EDT | 2025-12-19 | 24.60 | 29.00 | 30.10 | 0.00 | - | 1 | 108 | 34.13% |
| TXN260116C00165000 | 2024-03-18 12:38PM EDT | 2026-01-16 | 30.07 | 26.65 | 28.70 | 0.00 | - | 1 | 491 | 31.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240419P00165000 | 2024-04-16 10:40AM EDT | 2024-04-19 | 1.22 | 1.23 | 1.30 | -0.34 | -21.79% | 280 | 4,395 | 31.30% |
| TXN240426P00165000 | 2024-04-16 10:23AM EDT | 2024-04-26 | 3.55 | 3.60 | 3.70 | -0.82 | -18.76% | 77 | 567 | 40.45% |
| TXN240503P00165000 | 2024-04-15 3:15PM EDT | 2024-05-03 | 5.50 | 4.60 | 4.80 | 0.00 | - | 56 | 163 | 39.21% |
| TXN240510P00165000 | 2024-04-15 2:42PM EDT | 2024-05-10 | 5.85 | 5.10 | 5.30 | 0.00 | - | 20 | 69 | 36.18% |
| TXN240517P00165000 | 2024-04-16 10:34AM EDT | 2024-05-17 | 5.75 | 5.70 | 5.75 | -0.35 | -5.74% | 34 | 5,761 | 34.30% |
| TXN240524P00165000 | 2024-04-10 2:44PM EDT | 2024-05-24 | 5.35 | 5.90 | 6.15 | 0.00 | - | - | 20 | 32.94% |
| TXN240621P00165000 | 2024-04-16 10:33AM EDT | 2024-06-21 | 7.20 | 7.10 | 7.20 | -0.81 | -10.11% | 5 | 1,698 | 28.86% |
| TXN240719P00165000 | 2024-04-15 2:59PM EDT | 2024-07-19 | 8.90 | 8.05 | 8.25 | 0.00 | - | 28 | 2,547 | 27.36% |
| TXN240920P00165000 | 2024-04-15 3:43PM EDT | 2024-09-20 | 11.25 | 10.55 | 10.80 | 0.00 | - | 2 | 1,220 | 27.11% |
| TXN241018P00165000 | 2024-04-11 3:06PM EDT | 2024-10-18 | 9.30 | 11.25 | 11.50 | 0.00 | - | 2 | 201 | 26.48% |
| TXN241220P00165000 | 2024-04-12 2:45PM EDT | 2024-12-20 | 13.50 | 13.35 | 13.55 | 0.00 | - | 25 | 106 | 26.66% |
| TXN250117P00165000 | 2024-04-16 10:40AM EDT | 2025-01-17 | 13.86 | 13.80 | 14.00 | +0.46 | +3.43% | 50 | 631 | 26.07% |
| TXN250417P00165000 | 2024-03-25 9:53AM EDT | 2025-04-17 | 13.50 | 15.50 | 16.10 | 0.00 | - | 12 | 48 | 25.84% |
| TXN250620P00165000 | 2024-03-12 1:57PM EDT | 2025-06-20 | 14.10 | 14.45 | 15.60 | 0.00 | - | 1 | 67 | 23.14% |
| TXN251219P00165000 | 2024-03-19 11:17AM EDT | 2025-12-19 | 19.80 | 19.15 | 20.15 | 0.00 | - | 2 | 139 | 24.77% |
| TXN260116P00165000 | 2024-03-25 10:30AM EDT | 2026-01-16 | 18.11 | 19.05 | 21.50 | 0.00 | - | 17 | 413 | 25.79% |
© 2024 Yahoo. All rights reserved.