Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231208C00090000 | 2023-10-30 9:25AM EST | 90.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN231208C00095000 | 2023-11-29 3:54PM EST | 95.00 | 58.20 | 62.25 | 62.45 | 0.00 | - | 1 | 1 | 429.69% |
| TXN231208C00105000 | 2023-12-01 9:38AM EST | 105.00 | 47.45 | 52.05 | 52.45 | 0.00 | - | 1 | 1 | 284.38% |
| TXN231208C00110000 | 2023-12-06 11:32AM EST | 110.00 | 48.20 | 47.20 | 47.45 | 0.00 | - | 1 | 1 | 306.25% |
| TXN231208C00130000 | 2023-11-20 2:57PM EST | 130.00 | 26.30 | 27.25 | 27.35 | 0.00 | - | 1 | 1 | 168.75% |
| TXN231208C00131000 | 2023-12-01 11:12AM EST | 131.00 | 22.70 | 26.25 | 26.80 | 0.00 | - | 1 | 1 | 207.03% |
| TXN231208C00135000 | 2023-12-05 9:39AM EST | 135.00 | 20.70 | 22.20 | 22.45 | 0.00 | - | 1 | 1 | 145.70% |
| TXN231208C00140000 | 2023-11-14 2:02PM EST | 140.00 | 11.05 | 17.20 | 17.45 | 0.00 | - | 5 | 34 | 115.63% |
| TXN231208C00141000 | 2023-12-07 3:00PM EST | 141.00 | 17.10 | 14.20 | 18.70 | 0.00 | - | - | - | 128.32% |
| TXN231208C00145000 | 2023-12-08 11:10AM EST | 145.00 | 12.36 | 12.15 | 12.40 | +0.88 | +7.67% | 2 | 18 | 75.78% |
| TXN231208C00146000 | 2023-12-05 2:21PM EST | 146.00 | 11.65 | 11.20 | 11.45 | 0.00 | - | - | 1 | 79.69% |
| TXN231208C00148000 | 2023-12-06 10:44AM EST | 148.00 | 8.74 | 9.15 | 9.45 | -2.00 | -18.62% | 1 | 46 | 63.67% |
| TXN231208C00149000 | 2023-12-07 1:45PM EST | 149.00 | 8.85 | 8.25 | 8.40 | 0.00 | - | 1 | 1 | 61.33% |
| TXN231208C00150000 | 2023-12-08 12:26PM EST | 150.00 | 6.75 | 7.20 | 7.45 | -1.30 | -16.15% | 30 | 588 | 55.08% |
| TXN231208C00152500 | 2023-12-08 11:39AM EST | 152.50 | 4.44 | 4.75 | 4.95 | -1.06 | -19.27% | 14 | 613 | 48.54% |
| TXN231208C00155000 | 2023-12-08 1:41PM EST | 155.00 | 2.10 | 2.26 | 2.44 | -1.10 | -34.38% | 42 | 772 | 28.52% |
| TXN231208C00157500 | 2023-12-08 1:05PM EST | 157.50 | 0.13 | 0.19 | 0.23 | -1.04 | -88.89% | 60 | 207 | 10.60% |
| TXN231208C00160000 | 2023-12-08 1:43PM EST | 160.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 121 | 682 | 18.36% |
| TXN231208C00162500 | 2023-12-08 10:30AM EST | 162.50 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 3 | 176 | 38.67% |
| TXN231208C00165000 | 2023-12-08 10:00AM EST | 165.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 70 | 47.66% |
| TXN231208C00167500 | 2023-12-05 9:30AM EST | 167.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 14 | 66.80% |
| TXN231208C00170000 | 2023-12-07 10:33AM EST | 170.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 102 | 78.52% |
| TXN231208C00175000 | 2023-12-04 10:21AM EST | 175.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 102.34% |
| TXN231208C00190000 | 2023-11-15 9:30AM EST | 190.00 | 0.50 | 0.00 | 0.34 | 0.00 | - | - | 1 | 186.72% |
| TXN231208C00195000 | 2023-11-15 9:30AM EST | 195.00 | 0.50 | 0.00 | 0.16 | 0.00 | - | - | 12 | 185.94% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231208P00115000 | 2023-11-15 9:30AM EST | 115.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | - | 1 | 218.75% |
| TXN231208P00120000 | 2023-11-07 3:46PM EST | 120.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | - | 200 | 301.56% |
| TXN231208P00125000 | 2023-11-16 11:51AM EST | 125.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 205.86% |
| TXN231208P00130000 | 2023-12-06 1:30PM EST | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 139.06% |
| TXN231208P00135000 | 2023-12-06 1:30PM EST | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 117.97% |
| TXN231208P00140000 | 2023-12-05 2:51PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 118 | 85.94% |
| TXN231208P00141000 | 2023-12-06 9:34AM EST | 141.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 87.50% |
| TXN231208P00142000 | 2023-12-06 9:34AM EST | 142.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 82.81% |
| TXN231208P00143000 | 2023-12-07 2:47PM EST | 143.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 77.34% |
| TXN231208P00144000 | 2023-12-01 10:37AM EST | 144.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 72.66% |
| TXN231208P00145000 | 2023-12-07 12:41PM EST | 145.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 104.30% |
| TXN231208P00146000 | 2023-12-05 2:50PM EST | 146.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 64.06% |
| TXN231208P00147000 | 2023-12-07 3:57PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 93 | 53.13% |
| TXN231208P00148000 | 2023-12-06 1:13PM EST | 148.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 74 | 53.91% |
| TXN231208P00149000 | 2023-12-08 1:21PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 95 | 42.97% |
| TXN231208P00150000 | 2023-12-08 10:57AM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 175 | 38.28% |
| TXN231208P00152500 | 2023-12-08 9:38AM EST | 152.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 16 | 924 | 34.18% |
| TXN231208P00155000 | 2023-12-08 1:37PM EST | 155.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 5 | 296 | 15.63% |
| TXN231208P00157500 | 2023-12-08 1:47PM EST | 157.50 | 0.42 | 0.36 | 0.39 | -0.43 | -50.59% | 256 | 271 | 7.03% |
| TXN231208P00160000 | 2023-12-06 11:30AM EST | 160.00 | 3.05 | 2.56 | 2.75 | +0.85 | +38.64% | 1 | 9 | 0.00% |
| TXN231208P00165000 | 2023-11-28 9:47AM EST | 165.00 | 13.25 | 7.65 | 7.85 | 0.00 | - | 1 | 1 | 53.71% |
| TXN231208P00175000 | 2023-12-06 2:33PM EST | 175.00 | 18.50 | 17.55 | 17.80 | 0.00 | - | 6 | 1 | 89.84% |
| TXN231208P00215000 | 2023-11-27 2:40PM EST | 215.00 | 62.50 | 57.55 | 57.80 | 0.00 | - | - | 0 | 228.13% |
© 2023 Yahoo. All rights reserved.