Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230203C00150000 | 2023-01-27 3:49PM EST | 150.00 | 26.20 | 24.75 | 26.55 | -0.75 | -2.78% | 2 | 2 | 77.64% |
| TXN230203C00155000 | 2023-01-27 1:51PM EST | 155.00 | 22.38 | 19.85 | 21.60 | +0.68 | +3.13% | 980 | 309 | 66.94% |
| TXN230203C00160000 | 2023-01-27 3:20PM EST | 160.00 | 16.42 | 14.80 | 16.50 | -0.53 | -3.13% | 495 | 94 | 51.03% |
| TXN230203C00162500 | 2023-01-27 2:18PM EST | 162.50 | 14.20 | 12.30 | 13.85 | -0.81 | -5.40% | 50 | 27 | 59.81% |
| TXN230203C00165000 | 2023-01-27 3:41PM EST | 165.00 | 11.60 | 9.75 | 11.35 | +3.20 | +38.10% | 180 | 53 | 51.61% |
| TXN230203C00167500 | 2023-01-27 3:45PM EST | 167.50 | 8.80 | 7.40 | 8.45 | +2.40 | +37.50% | 264 | 114 | 36.43% |
| TXN230203C00170000 | 2023-01-27 3:54PM EST | 170.00 | 5.80 | 5.45 | 5.85 | +0.80 | +16.00% | 269 | 274 | 26.73% |
| TXN230203C00172500 | 2023-01-27 3:53PM EST | 172.50 | 4.15 | 3.85 | 4.15 | +0.65 | +18.57% | 179 | 715 | 28.66% |
| TXN230203C00175000 | 2023-01-27 3:56PM EST | 175.00 | 2.63 | 2.54 | 2.71 | +0.61 | +30.20% | 270 | 553 | 28.89% |
| TXN230203C00177500 | 2023-01-27 3:57PM EST | 177.50 | 1.66 | 1.54 | 1.71 | +0.50 | +43.10% | 87 | 572 | 29.83% |
| TXN230203C00180000 | 2023-01-27 3:57PM EST | 180.00 | 0.94 | 0.86 | 0.99 | +0.10 | +11.90% | 187 | 681 | 30.13% |
| TXN230203C00182500 | 2023-01-27 3:14PM EST | 182.50 | 0.69 | 0.45 | 0.53 | +0.22 | +46.81% | 78 | 172 | 30.27% |
| TXN230203C00185000 | 2023-01-27 3:56PM EST | 185.00 | 0.28 | 0.23 | 0.28 | +0.07 | +33.33% | 326 | 661 | 30.86% |
| TXN230203C00187500 | 2023-01-27 3:08PM EST | 187.50 | 0.20 | 0.12 | 0.16 | +0.07 | +53.85% | 34 | 307 | 32.23% |
| TXN230203C00190000 | 2023-01-27 3:08PM EST | 190.00 | 0.11 | 0.01 | 0.11 | +0.03 | +37.50% | 23 | 581 | 34.67% |
| TXN230203C00192500 | 2023-01-27 1:52PM EST | 192.50 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 11 | 48 | 37.11% |
| TXN230203C00195000 | 2023-01-26 3:34PM EST | 195.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 37 | 38.67% |
| TXN230203C00200000 | 2023-01-27 2:22PM EST | 200.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 6 | 146 | 44.92% |
| TXN230203C00240000 | 2023-01-09 3:06PM EST | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 16 | 92.19% |
| TXN230203C00245000 | 2023-01-05 1:06PM EST | 245.00 | 0.01 | 0.00 | 1.54 | 0.00 | - | - | 4 | 154.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230203P00125000 | 2023-01-24 2:03PM EST | 125.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 139 | 140 | 102.34% |
| TXN230203P00130000 | 2023-01-27 2:12PM EST | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 39 | 84.38% |
| TXN230203P00135000 | 2023-01-25 12:50PM EST | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 13 | 82.03% |
| TXN230203P00140000 | 2023-01-27 9:42AM EST | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 44 | 71.88% |
| TXN230203P00145000 | 2023-01-25 11:19AM EST | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 101 | 57.81% |
| TXN230203P00150000 | 2023-01-27 3:00PM EST | 150.00 | 0.03 | 0.01 | 0.09 | -0.03 | -50.00% | 13 | 156 | 54.30% |
| TXN230203P00152500 | 2023-01-27 11:20AM EST | 152.50 | 0.05 | 0.00 | 0.11 | -0.04 | -44.44% | 5 | 71 | 55.37% |
| TXN230203P00155000 | 2023-01-27 2:48PM EST | 155.00 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 38 | 214 | 48.24% |
| TXN230203P00157500 | 2023-01-27 3:06PM EST | 157.50 | 0.09 | 0.03 | 0.17 | -0.12 | -57.14% | 16 | 1,171 | 47.85% |
| TXN230203P00160000 | 2023-01-27 3:43PM EST | 160.00 | 0.16 | 0.15 | 0.21 | -0.18 | -52.94% | 53 | 610 | 43.85% |
| TXN230203P00162500 | 2023-01-27 3:46PM EST | 162.50 | 0.26 | 0.27 | 0.34 | -0.31 | -54.39% | 83 | 304 | 42.24% |
| TXN230203P00165000 | 2023-01-27 3:50PM EST | 165.00 | 0.43 | 0.49 | 0.57 | -0.59 | -57.84% | 180 | 1,055 | 41.21% |
| TXN230203P00167500 | 2023-01-27 3:51PM EST | 167.50 | 0.86 | 0.80 | 0.94 | -0.54 | -38.57% | 113 | 216 | 40.43% |
| TXN230203P00170000 | 2023-01-27 3:55PM EST | 170.00 | 1.45 | 1.37 | 1.61 | -0.70 | -32.56% | 96 | 957 | 41.31% |
| TXN230203P00172500 | 2023-01-27 3:59PM EST | 172.50 | 2.29 | 2.18 | 2.39 | -0.82 | -26.37% | 93 | 406 | 40.43% |
| TXN230203P00175000 | 2023-01-27 3:59PM EST | 175.00 | 3.50 | 3.30 | 3.60 | -1.43 | -29.01% | 59 | 401 | 41.53% |
| TXN230203P00177500 | 2023-01-27 3:51PM EST | 177.50 | 4.45 | 4.85 | 5.25 | -1.70 | -27.64% | 395 | 232 | 44.56% |
| TXN230203P00180000 | 2023-01-27 3:19PM EST | 180.00 | 6.53 | 6.50 | 6.90 | -1.57 | -19.38% | 16 | 262 | 45.00% |
| TXN230203P00182500 | 2023-01-25 9:32AM EST | 182.50 | 8.50 | 8.60 | 9.25 | 0.00 | - | 27 | 99 | 52.12% |
| TXN230203P00185000 | 2023-01-27 3:19PM EST | 185.00 | 10.03 | 10.35 | 11.55 | -3.76 | -27.27% | 1 | 134 | 57.57% |
| TXN230203P00187500 | 2023-01-25 11:19AM EST | 187.50 | 14.50 | 13.25 | 14.00 | 0.00 | - | 2 | 22 | 58.57% |
| TXN230203P00195000 | 2023-01-23 1:55PM EST | 195.00 | 18.24 | 19.50 | 21.50 | 0.00 | - | 1 | 1 | 65.28% |
| TXN230203P00200000 | 2023-01-03 2:01PM EST | 200.00 | 36.65 | 24.55 | 26.55 | 0.00 | - | - | 1 | 77.44% |
| TXN230203P00205000 | 2023-01-19 1:10PM EST | 205.00 | 34.90 | 29.95 | 31.50 | 0.00 | - | - | 1 | 92.29% |
| TXN230203P00210000 | 2022-12-29 11:46AM EST | 210.00 | 45.30 | 34.45 | 36.60 | 0.00 | - | - | 2 | 96.78% |
| TXN230203P00230000 | 2022-12-30 3:07PM EST | 230.00 | 66.60 | 54.35 | 56.60 | 0.00 | - | 6 | 2 | 129.83% |
© 2023 Yahoo. All rights reserved.
