Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.06 +58.38 (+1.11%) Dow
39,886.19 +328.08 (+0.83%) Nasdaq
16,741.82 +230.64 (+1.40%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,389.85 +121.90 (+9.61%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240517C00240000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 107.03% |
| TXN240621C00240000 | 2024-04-05 12:24PM EDT | 2024-06-21 | 0.10 | 0.00 | 1.07 | 0.00 | - | 1 | 148 | 44.82% |
| TXN240719C00240000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 0.01 | 0.07 | 0.12 | 0.00 | - | 5 | 56 | 22.71% |
| TXN240920C00240000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.53 | 0.75 | 0.80 | 0.00 | - | 2 | 18 | 22.75% |
| TXN241018C00240000 | 2024-04-24 12:07PM EDT | 2024-10-18 | 0.51 | 1.18 | 1.23 | 0.00 | - | 10 | 10 | 22.81% |
| TXN241220C00240000 | 2024-05-15 10:41AM EDT | 2024-12-20 | 2.23 | 2.57 | 2.67 | +0.21 | +10.40% | 11 | 12 | 23.91% |
| TXN250117C00240000 | 2024-05-15 3:17PM EDT | 2025-01-17 | 3.20 | 3.10 | 3.25 | +0.65 | +25.49% | 103 | 614 | 23.98% |
| TXN250620C00240000 | 2024-05-15 2:52PM EDT | 2025-06-20 | 7.00 | 6.60 | 6.90 | +1.20 | +20.69% | 13 | 35 | 24.95% |
| TXN251017C00240000 | 2024-05-07 1:14PM EDT | 2025-10-17 | 6.40 | 9.35 | 10.10 | 0.00 | - | 1 | 19 | 25.99% |
| TXN251219C00240000 | 2024-05-14 10:10AM EDT | 2025-12-19 | 9.00 | 10.10 | 11.85 | 0.00 | - | 10 | 67 | 26.54% |
| TXN260116C00240000 | 2024-04-24 3:20PM EDT | 2026-01-16 | 6.47 | 10.15 | 12.55 | 0.00 | - | 27 | 145 | 26.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240621P00240000 | 2024-01-23 4:58PM EDT | 2024-06-21 | 66.65 | 74.00 | 77.85 | 0.00 | - | 2 | 0 | 183.04% |
| TXN241018P00240000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 64.62 | 43.05 | 46.50 | 0.00 | - | 1 | 0 | 24.62% |
| TXN241220P00240000 | 2024-05-09 3:13PM EDT | 2024-12-20 | 54.66 | 43.20 | 45.65 | 0.00 | - | 1 | 0 | 17.44% |
| TXN250117P00240000 | 2023-07-18 9:59AM EDT | 2025-01-17 | 58.45 | 72.70 | 74.90 | 0.00 | - | 7 | 0 | 68.35% |
| TXN251017P00240000 | 2024-03-15 9:30AM EDT | 2025-10-17 | 68.50 | 72.15 | 76.85 | 0.00 | - | - | 1 | 50.46% |
© 2024 Yahoo. All rights reserved.