TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616C00080000 | 2023-01-27 3:55PM EDT | 80.00 | 96.23 | 89.05 | 90.30 | 0.00 | - | 3 | 0 | 0.00% |
| TXN230616C00085000 | 2023-05-05 9:53AM EDT | 85.00 | 78.05 | 91.10 | 92.10 | 0.00 | - | 1 | 1 | 151.37% |
| TXN230616C00095000 | 2022-09-29 2:02PM EDT | 95.00 | 63.65 | 68.20 | 69.50 | 0.00 | - | 2 | 4 | 0.00% |
| TXN230616C00100000 | 2023-05-04 3:34PM EDT | 100.00 | 62.40 | 75.80 | 77.35 | 0.00 | - | 2 | 0 | 119.04% |
| TXN230616C00110000 | 2023-05-22 11:20AM EDT | 110.00 | 60.35 | 66.15 | 67.10 | 0.00 | - | 1 | 0 | 103.81% |
| TXN230616C00115000 | 2023-05-25 9:35AM EDT | 115.00 | 50.05 | 61.15 | 62.15 | 0.00 | - | 1 | 0 | 96.39% |
| TXN230616C00120000 | 2023-05-08 10:40AM EDT | 120.00 | 45.90 | 56.10 | 57.25 | 0.00 | - | 1 | 1 | 89.06% |
| TXN230616C00125000 | 2023-05-10 10:09AM EDT | 125.00 | 39.10 | 51.05 | 52.25 | 0.00 | - | 3 | 4 | 79.93% |
| TXN230616C00130000 | 2023-05-25 3:50PM EDT | 130.00 | 40.70 | 46.20 | 47.20 | 0.00 | - | 8 | 1 | 73.83% |
| TXN230616C00135000 | 2023-05-19 11:40AM EDT | 135.00 | 34.75 | 41.20 | 42.35 | 0.00 | - | 3 | 29 | 68.26% |
| TXN230616C00140000 | 2023-05-11 9:52AM EDT | 140.00 | 22.05 | 36.25 | 37.25 | 0.00 | - | 4 | 40 | 59.86% |
| TXN230616C00145000 | 2023-05-05 9:58AM EDT | 145.00 | 19.65 | 31.40 | 32.35 | 0.00 | - | 1 | 633 | 55.13% |
| TXN230616C00150000 | 2023-05-25 1:33PM EDT | 150.00 | 19.35 | 26.50 | 27.40 | 0.00 | - | 1 | 881 | 55.88% |
| TXN230616C00155000 | 2023-05-25 11:21AM EDT | 155.00 | 13.30 | 21.65 | 22.55 | 0.00 | - | 1 | 3,886 | 49.19% |
| TXN230616C00160000 | 2023-05-26 3:06PM EDT | 160.00 | 17.50 | 16.95 | 17.80 | +7.09 | +68.11% | 7 | 852 | 43.01% |
| TXN230616C00165000 | 2023-05-26 3:38PM EDT | 165.00 | 13.10 | 12.55 | 13.20 | +6.40 | +95.52% | 110 | 3,125 | 37.16% |
| TXN230616C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 8.72 | 8.45 | 8.90 | +4.37 | +100.46% | 42 | 4,736 | 31.90% |
| TXN230616C00175000 | 2023-05-26 3:57PM EDT | 175.00 | 5.22 | 5.20 | 5.45 | +3.05 | +140.55% | 453 | 4,301 | 29.13% |
| TXN230616C00180000 | 2023-05-26 3:50PM EDT | 180.00 | 2.92 | 2.83 | 2.99 | +2.17 | +289.33% | 279 | 6,108 | 27.71% |
| TXN230616C00185000 | 2023-05-26 3:41PM EDT | 185.00 | 1.30 | 1.31 | 1.49 | +0.93 | +251.35% | 248 | 5,279 | 27.21% |
| TXN230616C00190000 | 2023-05-26 3:46PM EDT | 190.00 | 0.66 | 0.57 | 0.70 | +0.61 | +1,220.00% | 433 | 6,628 | 27.37% |
| TXN230616C00195000 | 2023-05-26 3:57PM EDT | 195.00 | 0.28 | 0.26 | 0.34 | +0.23 | +460.00% | 261 | 4,094 | 28.27% |
| TXN230616C00200000 | 2023-05-26 3:56PM EDT | 200.00 | 0.16 | 0.11 | 0.19 | +0.13 | +433.33% | 104 | 11,952 | 29.98% |
| TXN230616C00210000 | 2023-05-19 2:39PM EDT | 210.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 2 | 1,610 | 33.69% |
| TXN230616C00220000 | 2023-05-23 12:09PM EDT | 220.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 488 | 46.29% |
| TXN230616C00230000 | 2023-05-03 2:35PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 1,056 | 53.32% |
| TXN230616C00240000 | 2023-03-17 1:15PM EDT | 240.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 48 | 51.95% |
| TXN230616C00250000 | 2023-04-05 3:22PM EDT | 250.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 29 | 62.31% |
| TXN230616C00260000 | 2022-12-13 3:48PM EDT | 260.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 2 | 27 | 71.68% |
| TXN230616C00270000 | 2023-01-25 10:30AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616P00075000 | 2023-01-25 11:41AM EDT | 75.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 10 | 31 | 170.90% |
| TXN230616P00080000 | 2023-05-15 9:55AM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 135.16% |
| TXN230616P00085000 | 2023-05-15 9:55AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 74 | 125.39% |
| TXN230616P00090000 | 2023-02-28 2:25PM EDT | 90.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 200 | 83 | 125.59% |
| TXN230616P00095000 | 2023-02-24 12:52PM EDT | 95.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 2 | 69 | 123.44% |
| TXN230616P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 30 | 169 | 99.41% |
| TXN230616P00105000 | 2023-04-21 1:43PM EDT | 105.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 172 | 82.81% |
| TXN230616P00110000 | 2023-05-15 11:51AM EDT | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 601 | 83.98% |
| TXN230616P00115000 | 2023-04-21 10:55AM EDT | 115.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 208 | 67.97% |
| TXN230616P00120000 | 2023-05-02 12:30PM EDT | 120.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 337 | 62.89% |
| TXN230616P00125000 | 2023-05-25 10:16AM EDT | 125.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 673 | 60.94% |
| TXN230616P00130000 | 2023-05-22 10:00AM EDT | 130.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 2,664 | 52.54% |
| TXN230616P00135000 | 2023-05-26 10:15AM EDT | 135.00 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 2 | 1,153 | 50.98% |
| TXN230616P00140000 | 2023-05-26 10:19AM EDT | 140.00 | 0.08 | 0.04 | 0.10 | -0.07 | -46.67% | 4 | 3,872 | 46.09% |
| TXN230616P00145000 | 2023-05-26 3:48PM EDT | 145.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 103 | 1,469 | 42.58% |
| TXN230616P00150000 | 2023-05-26 3:56PM EDT | 150.00 | 0.18 | 0.17 | 0.20 | -0.26 | -59.09% | 184 | 4,336 | 38.09% |
| TXN230616P00155000 | 2023-05-26 3:56PM EDT | 155.00 | 0.29 | 0.28 | 0.35 | -0.51 | -63.75% | 190 | 5,757 | 35.30% |
| TXN230616P00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.57 | 0.51 | 0.61 | -0.60 | -51.28% | 102 | 4,909 | 32.45% |
| TXN230616P00165000 | 2023-05-26 3:51PM EDT | 165.00 | 1.05 | 0.98 | 1.14 | -1.35 | -56.25% | 133 | 3,308 | 30.27% |
| TXN230616P00170000 | 2023-05-26 3:50PM EDT | 170.00 | 1.92 | 1.89 | 2.01 | -2.28 | -54.29% | 90 | 5,740 | 27.65% |
| TXN230616P00175000 | 2023-05-26 3:35PM EDT | 175.00 | 3.40 | 3.45 | 3.70 | -4.35 | -56.13% | 397 | 2,922 | 26.31% |
| TXN230616P00180000 | 2023-05-26 3:59PM EDT | 180.00 | 6.10 | 5.90 | 6.30 | -5.90 | -49.17% | 54 | 1,876 | 25.17% |
| TXN230616P00185000 | 2023-05-23 9:35AM EDT | 185.00 | 14.90 | 9.40 | 10.00 | 0.00 | - | 1 | 110 | 25.61% |
| TXN230616P00190000 | 2023-05-25 2:51PM EDT | 190.00 | 18.95 | 13.55 | 14.40 | -2.40 | -11.24% | 1 | 53 | 27.25% |
| TXN230616P00195000 | 2023-05-24 3:10PM EDT | 195.00 | 28.65 | 18.25 | 19.25 | 0.00 | - | 49 | 13 | 31.54% |
| TXN230616P00200000 | 2023-05-24 3:44PM EDT | 200.00 | 32.63 | 23.30 | 24.10 | 0.00 | - | 8 | 8 | 34.62% |
| TXN230616P00210000 | 2023-04-26 3:32PM EDT | 210.00 | 46.65 | 33.15 | 34.20 | 0.00 | - | 1 | 0 | 46.78% |
| TXN230616P00220000 | 2022-12-30 4:41PM EDT | 220.00 | 56.45 | 45.35 | 46.60 | 0.00 | - | 4 | 5 | 81.40% |
| TXN230616P00230000 | 2023-05-24 9:44AM EDT | 230.00 | 62.00 | 53.20 | 54.20 | 0.00 | - | 1 | 0 | 64.84% |
| TXN230616P00240000 | 2023-05-05 9:53AM EDT | 240.00 | 77.45 | 63.15 | 64.20 | 0.00 | - | 1 | 0 | 72.95% |
| TXN230616P00250000 | 2023-05-22 9:31AM EDT | 250.00 | 80.40 | 73.10 | 74.40 | 0.00 | - | - | 0 | 57.42% |
| TXN230616P00260000 | 2023-02-03 4:37PM EDT | 260.00 | 77.90 | 83.95 | 84.75 | 0.00 | - | 2 | 0 | 91.80% |
| TXN230616P00270000 | 2023-05-08 3:54PM EDT | 270.00 | 105.90 | 93.30 | 94.20 | 0.00 | - | 1 | 0 | 68.36% |
© 2023 Yahoo. All rights reserved.