Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,841.70 -2,064.77 (-3.28%) CMC Crypto 200
1,258.90 -99.11 (-7.30%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00185000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 3.36 | 3.10 | 3.30 | +1.02 | +43.59% | 159 | 6,163 | 20.62% |
| TXN240524C00185000 | 2024-05-10 3:38PM EDT | 2024-05-24 | 4.15 | 4.00 | 4.25 | +0.90 | +27.69% | 31 | 896 | 21.46% |
| TXN240531C00185000 | 2024-05-10 3:38PM EDT | 2024-05-31 | 4.75 | 4.65 | 4.85 | +0.87 | +22.42% | 81 | 352 | 20.98% |
| TXN240607C00185000 | 2024-05-10 10:05AM EDT | 2024-06-07 | 5.08 | 5.25 | 6.50 | +0.29 | +6.05% | 2 | 138 | 26.34% |
| TXN240614C00185000 | 2024-05-10 11:36AM EDT | 2024-06-14 | 5.70 | 5.90 | 7.35 | +0.61 | +11.98% | 1 | 20 | 27.30% |
| TXN240621C00185000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 6.55 | 6.50 | 6.65 | +0.70 | +11.97% | 387 | 3,301 | 22.11% |
| TXN240628C00185000 | 2024-05-10 2:13PM EDT | 2024-06-28 | 7.20 | 7.00 | 7.65 | +1.20 | +20.00% | 1 | 3 | 24.18% |
| TXN240719C00185000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 8.80 | 8.65 | 8.90 | +0.90 | +11.39% | 29 | 835 | 24.10% |
| TXN240920C00185000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 12.40 | 12.35 | 12.60 | +0.80 | +6.90% | 9 | 657 | 25.79% |
| TXN241018C00185000 | 2024-05-10 11:22AM EDT | 2024-10-18 | 13.64 | 13.80 | 14.15 | +0.94 | +7.40% | 1 | 519 | 26.60% |
| TXN241220C00185000 | 2024-05-10 9:43AM EDT | 2024-12-20 | 16.35 | 15.70 | 17.05 | +0.60 | +3.81% | 4 | 257 | 27.57% |
| TXN250117C00185000 | 2024-05-10 9:48AM EDT | 2025-01-17 | 17.48 | 17.25 | 18.20 | +0.88 | +5.30% | 3 | 3,100 | 27.87% |
| TXN250321C00185000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 17.85 | 19.70 | 20.50 | 0.00 | - | 2 | 585 | 28.29% |
| TXN250417C00185000 | 2024-04-15 3:17PM EDT | 2025-04-17 | 11.75 | 20.15 | 21.60 | 0.00 | - | 10 | 33 | 28.70% |
| TXN250620C00185000 | 2024-05-09 10:04AM EDT | 2025-06-20 | 21.27 | 22.30 | 23.40 | 0.00 | - | 1 | 293 | 28.67% |
| TXN251017C00185000 | 2024-05-10 12:35PM EDT | 2025-10-17 | 26.10 | 25.85 | 28.80 | +1.23 | +4.95% | 1 | 216 | 31.36% |
| TXN251219C00185000 | 2024-04-12 3:14PM EDT | 2025-12-19 | 17.59 | 27.00 | 28.15 | 0.00 | - | 6 | 66 | 28.93% |
| TXN260116C00185000 | 2024-05-10 1:02PM EDT | 2026-01-16 | 28.46 | 27.45 | 29.00 | +1.22 | +4.48% | 10 | 188 | 29.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517P00185000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.94 | 0.88 | 0.98 | -0.87 | -48.07% | 707 | 123 | 17.75% |
| TXN240524P00185000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.66 | 1.60 | 1.77 | -0.84 | -33.60% | 121 | 270 | 18.38% |
| TXN240531P00185000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 2.16 | 2.03 | 2.24 | -0.84 | -28.00% | 34 | 91 | 17.75% |
| TXN240607P00185000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 2.57 | 2.49 | 2.72 | -1.28 | -33.25% | 43 | 27 | 17.78% |
| TXN240614P00185000 | 2024-05-10 10:23AM EDT | 2024-06-14 | 3.70 | 2.99 | 3.55 | -0.35 | -8.64% | 3 | 1 | 19.59% |
| TXN240621P00185000 | 2024-05-10 2:13PM EDT | 2024-06-21 | 3.65 | 3.35 | 3.50 | -0.70 | -16.09% | 82 | 1,222 | 17.68% |
| TXN240628P00185000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 4.11 | 3.70 | 5.00 | -0.64 | -13.47% | 2 | 2 | 21.96% |
| TXN240719P00185000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 4.93 | 4.80 | 4.95 | -0.82 | -14.26% | 108 | 323 | 18.22% |
| TXN240920P00185000 | 2024-05-10 1:53PM EDT | 2024-09-20 | 8.60 | 8.10 | 8.40 | -0.55 | -6.01% | 19 | 186 | 20.98% |
| TXN241018P00185000 | 2024-05-09 2:19PM EDT | 2024-10-18 | 10.05 | 8.85 | 9.30 | 0.00 | - | 22 | 101 | 20.91% |
| TXN241220P00185000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 11.40 | 11.40 | 11.70 | -1.80 | -13.64% | 53 | 7 | 21.88% |
| TXN250117P00185000 | 2024-05-10 1:18PM EDT | 2025-01-17 | 12.35 | 11.95 | 12.30 | -0.85 | -6.44% | 2 | 1,911 | 21.61% |
| TXN250321P00185000 | 2024-05-10 11:14AM EDT | 2025-03-21 | 14.20 | 12.90 | 14.05 | -1.40 | -8.97% | 60 | 216 | 21.88% |
| TXN250417P00185000 | 2024-05-09 1:30PM EDT | 2025-04-17 | 15.40 | 14.00 | 14.65 | 0.00 | - | 1 | 99 | 21.85% |
| TXN250620P00185000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 16.20 | 15.25 | 16.10 | -11.30 | -41.09% | 1 | 84 | 21.92% |
| TXN251017P00185000 | 2023-12-11 2:43PM EDT | 2025-10-17 | 32.15 | 28.50 | 33.00 | 0.00 | - | - | 1 | 38.58% |
| TXN251219P00185000 | 2024-02-23 11:15AM EDT | 2025-12-19 | 30.56 | 26.55 | 28.50 | 0.00 | - | 1 | 4 | 31.56% |
| TXN260116P00185000 | 2024-04-25 3:29PM EDT | 2026-01-16 | 24.85 | 18.95 | 19.90 | 0.00 | - | 15 | 27 | 21.78% |
© 2024 Yahoo. All rights reserved.