Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616C00080000 | 2023-01-27 2:55PM EST | 80.00 | 96.23 | 96.85 | 98.80 | 0.00 | - | 3 | 0 | 83.01% |
| TXN230616C00095000 | 2022-09-29 1:02PM EST | 95.00 | 63.65 | 68.20 | 69.50 | 0.00 | - | 2 | 4 | 0.00% |
| TXN230616C00110000 | 2022-09-27 1:35PM EST | 110.00 | 54.05 | 50.80 | 51.75 | 0.00 | - | - | 3 | 0.00% |
| TXN230616C00115000 | 2022-08-03 12:32PM EST | 115.00 | 71.20 | 52.00 | 53.80 | 0.00 | - | 5 | 0 | 0.00% |
| TXN230616C00120000 | 2023-01-10 9:59AM EST | 120.00 | 58.40 | 57.60 | 59.90 | 0.00 | - | 6 | 27 | 51.87% |
| TXN230616C00125000 | 2023-01-26 9:30AM EST | 125.00 | 51.25 | 52.85 | 55.05 | 0.00 | - | 1 | 13 | 54.69% |
| TXN230616C00130000 | 2022-11-30 3:50PM EST | 130.00 | 52.77 | 38.50 | 39.45 | 0.00 | - | 8 | 42 | 0.00% |
| TXN230616C00135000 | 2023-01-27 1:28PM EST | 135.00 | 42.70 | 43.60 | 45.75 | 0.00 | - | 2 | 21 | 48.68% |
| TXN230616C00140000 | 2023-01-19 11:46AM EST | 140.00 | 33.65 | 39.10 | 41.00 | 0.00 | - | 3 | 32 | 45.11% |
| TXN230616C00145000 | 2022-12-08 11:10AM EST | 145.00 | 36.60 | 34.60 | 35.35 | 0.00 | - | 4 | 52 | 38.11% |
| TXN230616C00150000 | 2023-02-08 12:28PM EST | 150.00 | 33.81 | 30.85 | 31.90 | +2.96 | +9.59% | 1 | 78 | 39.14% |
| TXN230616C00155000 | 2023-01-25 1:07PM EST | 155.00 | 24.80 | 26.60 | 27.70 | 0.00 | - | 1 | 238 | 36.95% |
| TXN230616C00160000 | 2023-01-31 2:53PM EST | 160.00 | 22.91 | 22.65 | 23.60 | 0.00 | - | 4 | 602 | 34.69% |
| TXN230616C00165000 | 2023-01-31 3:25PM EST | 165.00 | 21.90 | 19.15 | 19.95 | +2.71 | +14.12% | 3 | 1,103 | 33.20% |
| TXN230616C00170000 | 2023-02-08 11:50AM EST | 170.00 | 17.00 | 16.15 | 16.40 | -2.90 | -14.57% | 23 | 1,907 | 31.41% |
| TXN230616C00175000 | 2023-02-08 11:44AM EST | 175.00 | 15.00 | 13.15 | 13.45 | -0.89 | -5.60% | 9 | 1,555 | 30.47% |
| TXN230616C00180000 | 2023-02-08 3:54PM EST | 180.00 | 10.95 | 10.50 | 10.75 | -3.28 | -23.05% | 20 | 2,081 | 29.41% |
| TXN230616C00185000 | 2023-02-08 11:27AM EST | 185.00 | 9.80 | 8.20 | 8.40 | -1.30 | -11.71% | 36 | 4,054 | 28.45% |
| TXN230616C00190000 | 2023-02-08 3:54PM EST | 190.00 | 6.60 | 6.25 | 6.40 | -2.60 | -28.26% | 29 | 4,718 | 27.55% |
| TXN230616C00195000 | 2023-02-08 3:59PM EST | 195.00 | 4.80 | 4.65 | 4.80 | -1.85 | -27.82% | 81 | 1,775 | 26.87% |
| TXN230616C00200000 | 2023-02-08 3:55PM EST | 200.00 | 3.60 | 3.25 | 3.50 | -1.35 | -27.27% | 13 | 927 | 26.21% |
| TXN230616C00210000 | 2023-02-08 12:45PM EST | 210.00 | 2.27 | 1.58 | 1.82 | -0.45 | -16.54% | 4 | 527 | 25.49% |
| TXN230616C00220000 | 2023-02-08 2:07PM EST | 220.00 | 1.05 | 0.73 | 0.92 | -0.31 | -22.79% | 140 | 466 | 25.17% |
| TXN230616C00230000 | 2023-02-07 2:20PM EST | 230.00 | 0.60 | 0.35 | 0.47 | 0.00 | - | 2 | 1,064 | 25.22% |
| TXN230616C00240000 | 2023-02-07 3:00PM EST | 240.00 | 0.31 | 0.09 | 0.26 | 0.00 | - | 2 | 49 | 25.73% |
| TXN230616C00250000 | 2023-02-01 2:39PM EST | 250.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 5 | 31 | 26.56% |
| TXN230616C00260000 | 2022-12-13 2:48PM EST | 260.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 2 | 27 | 28.81% |
| TXN230616C00270000 | 2023-01-25 9:30AM EST | 270.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 1 | 31 | 37.31% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230616P00075000 | 2023-01-25 10:41AM EST | 75.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 10 | 31 | 66.60% |
| TXN230616P00080000 | 2023-02-06 3:54PM EST | 80.00 | 0.02 | 0.01 | 0.54 | 0.00 | - | 2 | 27 | 63.04% |
| TXN230616P00085000 | 2023-01-27 3:30PM EST | 85.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 1 | 79 | 59.38% |
| TXN230616P00090000 | 2023-02-01 9:30AM EST | 90.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 4 | 82 | 56.35% |
| TXN230616P00095000 | 2023-01-11 3:29PM EST | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 52.98% |
| TXN230616P00100000 | 2023-02-02 1:28PM EST | 100.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 168 | 46.05% |
| TXN230616P00105000 | 2023-01-24 2:10PM EST | 105.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 10 | 174 | 43.26% |
| TXN230616P00110000 | 2023-01-30 12:16PM EST | 110.00 | 0.42 | 0.31 | 0.41 | 0.00 | - | 3 | 597 | 42.38% |
| TXN230616P00115000 | 2023-01-30 9:43AM EST | 115.00 | 0.54 | 0.39 | 0.54 | 0.00 | - | 20 | 212 | 40.89% |
| TXN230616P00120000 | 2023-02-06 12:53PM EST | 120.00 | 0.49 | 0.58 | 0.70 | 0.00 | - | 10 | 320 | 39.36% |
| TXN230616P00125000 | 2023-02-02 3:14PM EST | 125.00 | 0.58 | 0.79 | 0.92 | 0.00 | - | 4 | 742 | 38.01% |
| TXN230616P00130000 | 2023-02-07 1:09PM EST | 130.00 | 0.77 | 1.01 | 1.16 | 0.00 | - | 5 | 1,682 | 36.38% |
| TXN230616P00135000 | 2023-02-07 11:58AM EST | 135.00 | 1.17 | 1.40 | 1.55 | 0.00 | - | 3 | 759 | 35.35% |
| TXN230616P00140000 | 2023-02-08 3:55PM EST | 140.00 | 1.85 | 1.84 | 2.00 | +0.53 | +40.15% | 16 | 3,932 | 34.09% |
| TXN230616P00145000 | 2023-02-08 12:33PM EST | 145.00 | 2.14 | 2.39 | 2.59 | +0.23 | +12.04% | 3 | 691 | 32.97% |
| TXN230616P00150000 | 2023-02-08 10:46AM EST | 150.00 | 2.55 | 3.10 | 3.30 | 0.00 | - | 3 | 3,797 | 31.76% |
| TXN230616P00155000 | 2023-02-08 10:53AM EST | 155.00 | 3.30 | 3.95 | 4.20 | +0.20 | +6.45% | 2 | 1,726 | 30.65% |
| TXN230616P00160000 | 2023-02-08 10:10AM EST | 160.00 | 4.15 | 5.05 | 5.30 | +0.35 | +9.21% | 5 | 3,231 | 29.52% |
| TXN230616P00165000 | 2023-02-08 2:08PM EST | 165.00 | 5.88 | 6.40 | 6.75 | +0.93 | +18.79% | 93 | 697 | 28.71% |
| TXN230616P00170000 | 2023-02-08 12:41PM EST | 170.00 | 7.20 | 8.10 | 8.30 | +1.00 | +16.13% | 38 | 4,217 | 27.42% |
| TXN230616P00175000 | 2023-02-08 12:41PM EST | 175.00 | 8.95 | 10.05 | 10.35 | +1.05 | +13.29% | 3 | 2,895 | 26.62% |
| TXN230616P00180000 | 2023-02-08 3:58PM EST | 180.00 | 12.45 | 12.40 | 12.65 | +2.60 | +26.40% | 414 | 1,091 | 25.60% |
| TXN230616P00185000 | 2023-02-08 2:07PM EST | 185.00 | 13.88 | 15.00 | 15.35 | +1.83 | +15.19% | 85 | 1,084 | 24.67% |
| TXN230616P00190000 | 2023-02-07 3:35PM EST | 190.00 | 14.25 | 17.90 | 18.40 | 0.00 | - | 2 | 250 | 23.67% |
| TXN230616P00195000 | 2023-02-08 1:58PM EST | 195.00 | 20.10 | 21.35 | 21.95 | -15.45 | -43.46% | 6 | 39 | 23.03% |
| TXN230616P00200000 | 2023-02-07 1:12PM EST | 200.00 | 20.80 | 24.40 | 25.80 | 0.00 | - | 25 | 42 | 22.29% |
| TXN230616P00210000 | 2022-11-14 1:18PM EST | 210.00 | 33.50 | 36.05 | 36.80 | 0.00 | - | 2 | 79 | 31.08% |
| TXN230616P00220000 | 2022-12-30 3:41PM EST | 220.00 | 56.45 | 45.35 | 46.60 | 0.00 | - | 4 | 5 | 35.25% |
| TXN230616P00230000 | 2022-12-30 3:05PM EST | 230.00 | 66.60 | 55.35 | 56.60 | 0.00 | - | 2 | 7 | 39.69% |
| TXN230616P00240000 | 2023-01-19 1:26PM EST | 240.00 | 69.55 | 62.10 | 64.45 | 0.00 | - | - | 0 | 32.62% |
| TXN230616P00250000 | 2023-01-19 2:25PM EST | 250.00 | 78.40 | 72.05 | 74.40 | 0.00 | - | - | 0 | 35.47% |
| TXN230616P00260000 | 2023-02-03 3:37PM EST | 260.00 | 77.90 | 82.00 | 84.15 | 0.00 | - | 2 | 0 | 36.23% |
| TXN230616P00270000 | 2023-01-10 10:03AM EST | 270.00 | 93.60 | 92.10 | 94.50 | 0.00 | - | - | 0 | 42.20% |
© 2023 Yahoo. All rights reserved.
