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
63,876.43 -1,146.79 (-1.76%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00195000 | 2024-04-24 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 37 | 65.63% |
| TXN240503C00195000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.26 | 0.00 | - | 72 | 159 | 39.94% |
| TXN240510C00195000 | 2024-04-25 10:39AM EDT | 2024-05-10 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 1 | 8 | 23.54% |
| TXN240517C00195000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 26 | 1,184 | 22.12% |
| TXN240621C00195000 | 2024-04-26 3:04PM EDT | 2024-06-21 | 1.25 | 1.10 | 1.26 | +0.05 | +4.17% | 10 | 6,407 | 22.68% |
| TXN240719C00195000 | 2024-04-26 2:23PM EDT | 2024-07-19 | 2.42 | 2.30 | 2.41 | +0.76 | +45.78% | 37 | 286 | 23.53% |
| TXN240920C00195000 | 2024-04-26 11:39AM EDT | 2024-09-20 | 5.25 | 4.90 | 5.10 | +0.75 | +16.67% | 19 | 253 | 25.10% |
| TXN241018C00195000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 6.10 | 6.00 | 6.25 | +0.35 | +6.09% | 25 | 359 | 25.64% |
| TXN241220C00195000 | 2024-04-25 2:09PM EDT | 2024-12-20 | 8.57 | 8.30 | 8.50 | +0.67 | +8.48% | 1 | 70 | 26.23% |
| TXN250117C00195000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 7.80 | 9.20 | 9.45 | 0.00 | - | 2 | 2,232 | 26.47% |
| TXN250321C00195000 | 2024-04-24 10:12AM EDT | 2025-03-21 | 10.90 | 10.95 | 11.40 | 0.00 | - | 25 | 43 | 26.81% |
| TXN250417C00195000 | 2024-03-14 11:28AM EDT | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | - | 64 | 118 | 24.30% |
| TXN250620C00195000 | 2024-04-24 9:37AM EDT | 2025-06-20 | 13.40 | 12.70 | 13.90 | 0.00 | - | 50 | 225 | 27.09% |
| TXN251017C00195000 | 2024-04-08 3:00PM EDT | 2025-10-17 | 14.14 | 16.60 | 17.25 | 0.00 | - | 4 | 5 | 27.85% |
| TXN251219C00195000 | 2024-02-13 3:27PM EDT | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | - | 2 | 27 | 26.35% |
| TXN260116C00195000 | 2024-04-26 12:50PM EDT | 2026-01-16 | 18.80 | 18.35 | 19.25 | +0.46 | +2.51% | 9 | 135 | 27.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00195000 | 2024-03-28 11:48AM EDT | 2024-05-03 | 21.05 | 15.70 | 17.95 | 0.00 | - | 25 | 29 | 44.73% |
| TXN240621P00195000 | 2023-12-21 3:44PM EDT | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | - | 4 | 2 | 49.27% |
| TXN241018P00195000 | 2024-01-25 2:25PM EDT | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | - | 10 | 4 | 46.11% |
| TXN250117P00195000 | 2024-01-10 2:51PM EDT | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | - | 10 | 9 | 41.10% |
| TXN250417P00195000 | 2024-01-10 2:51PM EDT | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | - | - | 1 | 35.62% |
| TXN250620P00195000 | 2024-02-12 11:59AM EDT | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | - | 2 | 4 | 27.03% |
| TXN251017P00195000 | 2024-01-18 11:12AM EDT | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | - | 2 | 1 | 33.04% |
| TXN251219P00195000 | 2024-01-05 12:02PM EDT | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | - | 2 | 1 | 35.23% |
| TXN260116P00195000 | 2024-01-05 12:02PM EDT | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | - | 2 | 1 | 32.67% |
© 2024 Yahoo. All rights reserved.