Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221007C00095000 | 2022-09-21 3:58PM EDT | 95.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TXN221007C00143000 | 2022-09-28 2:40PM EDT | 143.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN221007C00147000 | 2022-09-30 11:07AM EDT | 147.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TXN221007C00148000 | 2022-09-26 1:30PM EDT | 148.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TXN221007C00149000 | 2022-09-30 3:55PM EDT | 149.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TXN221007C00150000 | 2022-09-23 2:15PM EDT | 150.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN221007C00152500 | 2022-09-30 3:54PM EDT | 152.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TXN221007C00155000 | 2022-09-30 3:54PM EDT | 155.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| TXN221007C00157500 | 2022-09-30 3:55PM EDT | 157.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 75 | 109 | 3.13% |
| TXN221007C00160000 | 2022-09-30 3:59PM EDT | 160.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 60 | 267 | 6.25% |
| TXN221007C00162500 | 2022-09-30 3:52PM EDT | 162.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 193 | 12.50% |
| TXN221007C00165000 | 2022-09-30 3:54PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 115 | 187 | 12.50% |
| TXN221007C00167500 | 2022-09-30 3:56PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 201 | 12.50% |
| TXN221007C00170000 | 2022-09-30 3:56PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| TXN221007C00172500 | 2022-09-30 1:06PM EDT | 172.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 87 | 25.00% |
| TXN221007C00175000 | 2022-09-30 3:55PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 872 | 692 | 25.00% |
| TXN221007C00177500 | 2022-09-30 2:33PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 25.00% |
| TXN221007C00180000 | 2022-09-30 2:34PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 25.00% |
| TXN221007C00182500 | 2022-09-28 1:29PM EDT | 182.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN221007C00185000 | 2022-09-30 3:55PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 25.00% |
| TXN221007C00187500 | 2022-09-27 9:49AM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TXN221007C00190000 | 2022-09-26 10:03AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| TXN221007C00195000 | 2022-09-26 12:57PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TXN221007C00200000 | 2022-09-28 10:12AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| TXN221007C00255000 | 2022-09-23 2:32PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221007P00115000 | 2022-09-12 3:31PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TXN221007P00120000 | 2022-09-30 10:45AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN221007P00125000 | 2022-09-29 2:05PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 50.00% |
| TXN221007P00130000 | 2022-09-30 11:42AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| TXN221007P00134000 | 2022-09-29 2:28PM EDT | 134.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| TXN221007P00135000 | 2022-09-30 11:01AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TXN221007P00136000 | 2022-09-30 10:11AM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TXN221007P00137000 | 2022-09-30 10:51AM EDT | 137.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN221007P00138000 | 2022-09-30 10:46AM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TXN221007P00139000 | 2022-09-30 1:50PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN221007P00140000 | 2022-09-30 3:57PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 25.00% |
| TXN221007P00141000 | 2022-09-30 10:12AM EDT | 141.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TXN221007P00142000 | 2022-09-30 3:12PM EDT | 142.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TXN221007P00143000 | 2022-09-29 2:19PM EDT | 143.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TXN221007P00144000 | 2022-09-30 11:42AM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| TXN221007P00145000 | 2022-09-30 3:55PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 12.50% |
| TXN221007P00146000 | 2022-09-30 3:59PM EDT | 146.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| TXN221007P00147000 | 2022-09-30 3:55PM EDT | 147.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 12.50% |
| TXN221007P00148000 | 2022-09-30 3:26PM EDT | 148.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 51 | 62 | 12.50% |
| TXN221007P00149000 | 2022-09-30 3:54PM EDT | 149.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 6.25% |
| TXN221007P00150000 | 2022-09-30 3:59PM EDT | 150.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 115 | 594 | 6.25% |
| TXN221007P00152500 | 2022-09-30 3:08PM EDT | 152.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 96 | 291 | 3.13% |
| TXN221007P00155000 | 2022-09-30 3:55PM EDT | 155.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 75 | 287 | 0.00% |
| TXN221007P00157500 | 2022-09-30 3:56PM EDT | 157.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN221007P00160000 | 2022-09-30 3:56PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 183 | 0.00% |
| TXN221007P00162500 | 2022-09-30 10:44AM EDT | 162.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| TXN221007P00165000 | 2022-09-30 1:46PM EDT | 165.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 0.00% |
| TXN221007P00167500 | 2022-09-30 2:41PM EDT | 167.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TXN221007P00170000 | 2022-09-30 3:57PM EDT | 170.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN221007P00175000 | 2022-09-27 2:48PM EDT | 175.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TXN221007P00180000 | 2022-09-12 9:42AM EDT | 180.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
