Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230217C00110000 | 2023-01-27 2:25PM EST | 110.00 | 66.71 | 65.90 | 68.70 | 0.00 | - | 20 | 20 | 181.64% |
| TXN230217C00120000 | 2023-01-27 2:18PM EST | 120.00 | 56.65 | 56.15 | 58.30 | 0.00 | - | 35 | 0 | 150.00% |
| TXN230217C00130000 | 2023-01-27 1:51PM EST | 130.00 | 47.50 | 46.25 | 48.85 | 0.00 | - | 490 | 3 | 134.47% |
| TXN230217C00135000 | 2023-01-27 3:41PM EST | 135.00 | 41.60 | 40.80 | 43.85 | 0.00 | - | 470 | 0 | 114.40% |
| TXN230217C00140000 | 2023-01-27 1:51PM EST | 140.00 | 36.60 | 35.70 | 38.70 | 0.00 | - | 980 | 0 | 98.05% |
| TXN230217C00145000 | 2023-01-27 1:51PM EST | 145.00 | 31.45 | 31.00 | 33.65 | 0.00 | - | 490 | 0 | 89.50% |
| TXN230217C00150000 | 2023-02-06 1:01PM EST | 150.00 | 31.60 | 26.35 | 28.65 | 0.00 | - | 1 | 5 | 81.35% |
| TXN230217C00152500 | 2023-01-27 1:51PM EST | 152.50 | 24.05 | 23.80 | 25.65 | 0.00 | - | 980 | 0 | 68.92% |
| TXN230217C00155000 | 2023-01-27 1:51PM EST | 155.00 | 22.40 | 21.30 | 23.95 | 0.00 | - | 1,470 | 0 | 71.29% |
| TXN230217C00157500 | 2023-01-31 3:54PM EST | 157.50 | 20.00 | 18.85 | 21.20 | 0.00 | - | 10 | 10 | 63.09% |
| TXN230217C00160000 | 2023-02-08 11:06AM EST | 160.00 | 21.15 | 16.65 | 18.00 | -0.25 | -1.17% | 1 | 61 | 53.13% |
| TXN230217C00162500 | 2023-02-08 12:06PM EST | 162.50 | 17.50 | 14.25 | 16.25 | +3.15 | +21.95% | 1 | 32 | 53.93% |
| TXN230217C00165000 | 2023-02-07 1:34PM EST | 165.00 | 15.73 | 11.85 | 13.55 | 0.00 | - | 1 | 2,163 | 57.72% |
| TXN230217C00167500 | 2023-02-08 3:54PM EST | 167.50 | 10.55 | 9.65 | 10.35 | -3.00 | -22.14% | 19 | 406 | 41.63% |
| TXN230217C00170000 | 2023-02-08 1:39PM EST | 170.00 | 10.20 | 7.75 | 8.10 | -0.68 | -6.25% | 5 | 2,323 | 37.28% |
| TXN230217C00172500 | 2023-02-08 3:56PM EST | 172.50 | 6.15 | 5.95 | 6.25 | -5.15 | -45.58% | 4 | 346 | 35.96% |
| TXN230217C00175000 | 2023-02-08 3:57PM EST | 175.00 | 4.40 | 4.30 | 4.55 | -3.95 | -47.31% | 87 | 4,443 | 34.08% |
| TXN230217C00177500 | 2023-02-08 3:54PM EST | 177.50 | 3.30 | 2.96 | 3.15 | -4.10 | -55.41% | 44 | 896 | 32.72% |
| TXN230217C00180000 | 2023-02-08 3:57PM EST | 180.00 | 2.01 | 1.92 | 2.00 | -3.39 | -62.78% | 157 | 4,998 | 31.10% |
| TXN230217C00182500 | 2023-02-08 3:45PM EST | 182.50 | 1.46 | 1.17 | 1.24 | -2.94 | -66.82% | 32 | 1,001 | 30.59% |
| TXN230217C00185000 | 2023-02-08 3:26PM EST | 185.00 | 0.94 | 0.67 | 0.74 | -2.01 | -68.14% | 30 | 3,123 | 30.42% |
| TXN230217C00187500 | 2023-02-08 3:58PM EST | 187.50 | 0.40 | 0.34 | 0.45 | -1.66 | -80.58% | 4 | 1,075 | 30.91% |
| TXN230217C00190000 | 2023-02-08 3:58PM EST | 190.00 | 0.23 | 0.18 | 0.25 | -0.95 | -80.51% | 69 | 3,110 | 30.91% |
| TXN230217C00192500 | 2023-02-08 3:55PM EST | 192.50 | 0.15 | 0.07 | 0.16 | -0.41 | -73.21% | 28 | 520 | 32.03% |
| TXN230217C00195000 | 2023-02-08 1:07PM EST | 195.00 | 0.17 | 0.05 | 0.12 | -0.23 | -57.50% | 33 | 2,106 | 34.08% |
| TXN230217C00197500 | 2023-02-07 3:07PM EST | 197.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 26 | 38 | 36.43% |
| TXN230217C00200000 | 2023-02-08 3:06PM EST | 200.00 | 0.05 | 0.00 | 0.06 | -0.08 | -61.54% | 2 | 608 | 36.91% |
| TXN230217C00202500 | 2023-02-06 9:44AM EST | 202.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 40.04% |
| TXN230217C00205000 | 2023-02-03 9:49AM EST | 205.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 42.97% |
| TXN230217C00210000 | 2023-02-02 1:40PM EST | 210.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 94 | 276 | 50.78% |
| TXN230217C00215000 | 2023-02-02 3:58PM EST | 215.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 15 | 51.95% |
| TXN230217C00220000 | 2023-01-12 9:41AM EST | 220.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 4 | 19 | 55.08% |
| TXN230217C00225000 | 2023-01-24 12:47PM EST | 225.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 2 | 60.16% |
| TXN230217C00230000 | 2023-01-19 2:39PM EST | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 63.67% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230217P00085000 | 2023-01-27 10:28AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 192 | 143.75% |
| TXN230217P00090000 | 2023-01-27 10:27AM EST | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 100 | 140 | 173.44% |
| TXN230217P00095000 | 2023-01-27 10:27AM EST | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 134 | 145.31% |
| TXN230217P00100000 | 2023-01-27 10:27AM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 589 | 125.00% |
| TXN230217P00105000 | 2023-01-27 10:27AM EST | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 376 | 118.75% |
| TXN230217P00110000 | 2023-01-27 10:27AM EST | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 130 | 118.36% |
| TXN230217P00115000 | 2023-01-27 10:27AM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 125 | 99.22% |
| TXN230217P00120000 | 2023-01-27 2:54PM EST | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 95.31% |
| TXN230217P00125000 | 2023-02-01 3:37PM EST | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 83.20% |
| TXN230217P00130000 | 2023-02-03 12:53PM EST | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 84.77% |
| TXN230217P00135000 | 2023-02-08 3:48PM EST | 135.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 344 | 66.41% |
| TXN230217P00140000 | 2023-02-07 3:40PM EST | 140.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 1,410 | 60.16% |
| TXN230217P00145000 | 2023-02-08 1:43PM EST | 145.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 11 | 1,031 | 51.95% |
| TXN230217P00150000 | 2023-02-08 3:58PM EST | 150.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 1 | 3,326 | 49.22% |
| TXN230217P00152500 | 2023-02-01 2:43PM EST | 152.50 | 0.10 | 0.04 | 0.09 | 0.00 | - | 3 | 60 | 45.70% |
| TXN230217P00155000 | 2023-02-08 3:08PM EST | 155.00 | 0.06 | 0.06 | 0.09 | +0.03 | +100.00% | 4 | 5,084 | 41.21% |
| TXN230217P00157500 | 2023-02-08 3:45PM EST | 157.50 | 0.09 | 0.10 | 0.12 | +0.01 | +12.50% | 351 | 412 | 38.67% |
| TXN230217P00160000 | 2023-02-08 3:47PM EST | 160.00 | 0.15 | 0.16 | 0.24 | +0.09 | +150.00% | 10 | 4,341 | 39.06% |
| TXN230217P00162500 | 2023-02-08 2:43PM EST | 162.50 | 0.20 | 0.26 | 0.31 | +0.10 | +100.00% | 35 | 1,090 | 36.13% |
| TXN230217P00165000 | 2023-02-08 3:54PM EST | 165.00 | 0.41 | 0.42 | 0.50 | +0.27 | +192.86% | 56 | 2,542 | 35.01% |
| TXN230217P00167500 | 2023-02-08 3:45PM EST | 167.50 | 0.60 | 0.68 | 0.78 | +0.18 | +42.86% | 24 | 232 | 33.79% |
| TXN230217P00170000 | 2023-02-08 3:55PM EST | 170.00 | 1.09 | 1.08 | 1.20 | +0.80 | +275.86% | 82 | 2,142 | 32.64% |
| TXN230217P00172500 | 2023-02-08 3:32PM EST | 172.50 | 1.40 | 1.69 | 1.82 | +0.79 | +129.51% | 40 | 3,307 | 31.64% |
| TXN230217P00175000 | 2023-02-08 3:59PM EST | 175.00 | 2.58 | 2.54 | 2.69 | +1.78 | +222.50% | 104 | 4,871 | 30.76% |
| TXN230217P00177500 | 2023-02-08 3:58PM EST | 177.50 | 3.70 | 3.65 | 3.85 | +2.22 | +150.00% | 116 | 705 | 30.01% |
| TXN230217P00180000 | 2023-02-08 3:55PM EST | 180.00 | 4.95 | 5.10 | 5.40 | +2.76 | +126.03% | 283 | 2,876 | 30.13% |
| TXN230217P00182500 | 2023-02-08 3:54PM EST | 182.50 | 6.25 | 6.85 | 7.20 | +3.50 | +127.27% | 56 | 458 | 30.13% |
| TXN230217P00185000 | 2023-02-08 10:32AM EST | 185.00 | 6.01 | 8.60 | 9.35 | +2.11 | +54.10% | 22 | 184 | 31.96% |
| TXN230217P00187500 | 2023-02-08 3:54PM EST | 187.50 | 10.50 | 10.75 | 11.55 | +5.15 | +96.26% | 38 | 93 | 32.72% |
| TXN230217P00190000 | 2023-02-07 3:07PM EST | 190.00 | 10.60 | 12.75 | 14.10 | +2.42 | +29.58% | 3 | 353 | 38.57% |
| TXN230217P00192500 | 2023-02-03 11:30AM EST | 192.50 | 8.55 | 14.90 | 16.50 | 0.00 | - | 9 | 20 | 41.26% |
| TXN230217P00195000 | 2023-02-07 9:50AM EST | 195.00 | 14.30 | 17.75 | 19.00 | 0.00 | - | 1 | 904 | 45.70% |
| TXN230217P00200000 | 2023-02-07 10:58AM EST | 200.00 | 19.75 | 22.15 | 23.95 | 0.00 | - | 1 | 4 | 52.83% |
| TXN230217P00205000 | 2023-02-01 3:07PM EST | 205.00 | 22.90 | 26.45 | 29.65 | 0.00 | - | - | 0 | 76.27% |
| TXN230217P00210000 | 2023-02-02 3:47PM EST | 210.00 | 26.40 | 31.65 | 34.50 | 0.00 | - | 10 | 71 | 81.74% |
| TXN230217P00220000 | 2023-01-18 11:46AM EST | 220.00 | 47.00 | 41.25 | 44.70 | 0.00 | - | 6 | 0 | 101.61% |
| TXN230217P00230000 | 2023-01-19 1:03PM EST | 230.00 | 59.60 | 51.45 | 54.55 | 0.00 | - | 16 | 0 | 112.70% |
| TXN230217P00240000 | 2023-01-26 12:01PM EST | 240.00 | 68.15 | 62.00 | 64.05 | 0.00 | - | 3 | 0 | 110.64% |
| TXN230217P00250000 | 2023-02-07 1:21PM EST | 250.00 | 67.80 | 71.85 | 73.90 | 0.00 | - | 4 | 0 | 115.63% |
| TXN230217P00260000 | 2023-02-06 11:03AM EST | 260.00 | 77.95 | 81.30 | 83.90 | 0.00 | - | 2 | 0 | 125.98% |
| TXN230217P00270000 | 2023-01-12 1:08PM EST | 270.00 | 91.35 | 91.25 | 95.00 | 0.00 | - | 21 | 0 | 173.34% |
© 2023 Yahoo. All rights reserved.
