Singapore markets open in 5 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.18 +55.50 (+1.06%) Dow
39,848.29 +290.18 (+0.73%) Nasdaq
16,739.12 +227.94 (+1.38%) Bitcoin USD
65,643.73 +4,235.25 (+6.90%) CMC Crypto 200
1,386.56 +118.61 (+9.36%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00220000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 48.44% |
| TXN240621C00220000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | +0.05 | +83.33% | 3 | 585 | 20.22% |
| TXN240719C00220000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.71 | +0.36 | +112.50% | 11 | 45 | 20.47% |
| TXN240920C00220000 | 2024-05-15 1:56PM EDT | 2024-09-20 | 2.97 | 2.90 | 3.05 | +0.69 | +30.26% | 99 | 59 | 23.15% |
| TXN241018C00220000 | 2024-05-15 12:17PM EDT | 2024-10-18 | 3.67 | 3.85 | 4.00 | +0.47 | +14.69% | 103 | 88 | 23.44% |
| TXN241220C00220000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 6.41 | 6.30 | 6.55 | +2.22 | +52.98% | 7 | 18 | 24.86% |
| TXN250117C00220000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 6.63 | 7.20 | 7.45 | +0.58 | +9.59% | 1 | 1,904 | 25.00% |
| TXN250321C00220000 | 2024-05-14 12:14PM EDT | 2025-03-21 | 7.90 | 9.30 | 9.80 | 0.00 | - | 12 | 105 | 25.90% |
| TXN250417C00220000 | 2024-04-24 10:18AM EDT | 2025-04-17 | 5.50 | 10.15 | 10.40 | 0.00 | - | 10 | 37 | 25.70% |
| TXN250620C00220000 | 2024-05-14 10:02AM EDT | 2025-06-20 | 9.70 | 11.85 | 12.75 | 0.00 | - | 2 | 181 | 26.59% |
| TXN251017C00220000 | 2024-05-15 11:51AM EDT | 2025-10-17 | 15.02 | 15.10 | 16.85 | +4.02 | +36.55% | 6 | 19 | 27.89% |
| TXN251219C00220000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 10.35 | 15.40 | 17.50 | 0.00 | - | 1 | 33 | 27.01% |
| TXN260116C00220000 | 2024-05-14 12:08PM EDT | 2026-01-16 | 15.55 | 16.70 | 17.95 | 0.00 | - | 9 | 290 | 26.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00220000 | 2023-08-03 9:59AM EDT | 2024-06-21 | 49.85 | 49.55 | 51.00 | 0.00 | - | 1 | 0 | 138.26% |
| TXN240920P00220000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 41.30 | 24.90 | 26.65 | 0.00 | - | 10 | 0 | 19.70% |
| TXN241018P00220000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 41.35 | 25.10 | 26.35 | 0.00 | - | 10 | 0 | 16.91% |
| TXN250117P00220000 | 2023-11-14 11:16AM EDT | 2025-01-17 | 70.30 | 52.30 | 54.60 | 0.00 | - | 1 | 0 | 59.08% |
| TXN250417P00220000 | 2023-11-15 11:02AM EDT | 2025-04-17 | 68.40 | 48.55 | 51.95 | 0.00 | - | 1 | 0 | 48.61% |
| TXN250620P00220000 | 2023-11-17 11:46AM EDT | 2025-06-20 | 66.95 | 51.85 | 54.20 | 0.00 | - | 1 | 0 | 47.33% |
| TXN251017P00220000 | 2023-11-20 10:46AM EDT | 2025-10-17 | 65.95 | 52.20 | 54.75 | 0.00 | - | - | 0 | 42.17% |
| TXN251219P00220000 | 2024-01-09 4:15PM EDT | 2025-12-19 | 53.75 | 58.45 | 61.25 | 0.00 | - | 2 | 0 | 46.44% |
| TXN260116P00220000 | 2024-04-22 11:13AM EDT | 2026-01-16 | 60.65 | 33.25 | 36.25 | 0.00 | - | 12 | 5 | 20.34% |
© 2024 Yahoo. All rights reserved.