Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230721C00130000 | 2023-01-12 11:27AM EST | 130.00 | 51.60 | 53.70 | 56.80 | 0.00 | - | 1 | 7 | 50.66% |
| TXN230721C00160000 | 2022-12-22 1:08PM EST | 160.00 | 17.55 | 21.20 | 23.30 | 0.00 | - | 1 | 59 | 15.86% |
| TXN230721C00165000 | 2023-01-24 3:20PM EST | 165.00 | 21.35 | 24.65 | 26.10 | 0.00 | - | 2 | 2 | 34.11% |
| TXN230721C00170000 | 2023-02-01 3:04PM EST | 170.00 | 21.20 | 21.10 | 22.90 | 0.00 | - | 4 | 11 | 33.66% |
| TXN230721C00175000 | 2023-01-30 2:30PM EST | 175.00 | 13.20 | 18.35 | 19.40 | 0.00 | - | 1 | 84 | 32.08% |
| TXN230721C00180000 | 2023-02-02 1:22PM EST | 180.00 | 16.14 | 15.25 | 16.60 | -0.66 | -3.93% | 1 | 216 | 31.52% |
| TXN230721C00185000 | 2023-02-02 11:53AM EST | 185.00 | 12.40 | 12.65 | 13.50 | 0.00 | - | 6 | 338 | 29.85% |
| TXN230721C00190000 | 2023-02-03 3:17PM EST | 190.00 | 10.40 | 9.95 | 10.85 | -1.40 | -11.86% | 2 | 107 | 28.58% |
| TXN230721C00195000 | 2023-02-02 11:54AM EST | 195.00 | 7.75 | 7.95 | 8.65 | 0.00 | - | 4 | 355 | 27.67% |
| TXN230721C00200000 | 2023-02-03 11:35AM EST | 200.00 | 7.24 | 6.10 | 7.15 | +0.84 | +13.12% | 1 | 77 | 27.68% |
| TXN230721C00210000 | 2023-02-03 12:16PM EST | 210.00 | 4.05 | 3.50 | 4.15 | +0.80 | +24.62% | 2 | 841 | 26.07% |
| TXN230721C00220000 | 2023-02-02 9:41AM EST | 220.00 | 1.79 | 1.83 | 2.86 | 0.00 | - | 2 | 140 | 26.88% |
| TXN230721C00230000 | 2023-02-02 3:29PM EST | 230.00 | 1.26 | 0.23 | 2.02 | 0.00 | - | 1 | 45 | 27.80% |
| TXN230721C00240000 | 2023-01-30 2:07PM EST | 240.00 | 0.31 | 0.16 | 1.75 | 0.00 | - | 2 | 11 | 30.08% |
| TXN230721C00250000 | 2023-01-30 2:06PM EST | 250.00 | 0.22 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 30.02% |
| TXN230721C00260000 | 2023-01-10 3:35PM EST | 260.00 | 0.41 | 0.00 | 0.82 | 0.00 | - | 4 | 2 | 30.73% |
| TXN230721C00270000 | 2022-12-12 3:13PM EST | 270.00 | 0.37 | 0.00 | 0.53 | 0.00 | - | - | 0 | 30.71% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230721P00085000 | 2023-02-01 9:55AM EST | 85.00 | 0.20 | 0.00 | 0.78 | 0.00 | - | 1 | 10 | 56.06% |
| TXN230721P00090000 | 2023-01-30 2:04PM EST | 90.00 | 0.27 | 0.00 | 0.92 | 0.00 | - | 2 | 10 | 53.66% |
| TXN230721P00095000 | 2023-01-30 2:05PM EST | 95.00 | 0.33 | 0.00 | 1.08 | 0.00 | - | 2 | 16 | 51.34% |
| TXN230721P00100000 | 2023-01-30 2:07PM EST | 100.00 | 0.39 | 0.00 | 1.25 | 0.00 | - | 2 | 20 | 56.18% |
| TXN230721P00105000 | 2023-01-30 2:08PM EST | 105.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 4 | 53.93% |
| TXN230721P00110000 | 2023-01-25 10:48AM EST | 110.00 | 0.62 | 0.00 | 0.89 | 0.00 | - | 1 | 3 | 45.17% |
| TXN230721P00115000 | 2023-01-12 1:40PM EST | 115.00 | 0.91 | 0.05 | 1.89 | 0.00 | - | 3 | 8 | 49.59% |
| TXN230721P00120000 | 2022-12-22 3:36PM EST | 120.00 | 2.96 | 1.13 | 1.59 | 0.00 | - | - | 1 | 43.91% |
| TXN230721P00125000 | 2023-01-31 3:24PM EST | 125.00 | 1.17 | 0.09 | 1.50 | 0.00 | - | 3 | 45 | 39.84% |
| TXN230721P00130000 | 2023-01-19 2:44PM EST | 130.00 | 2.49 | 0.97 | 1.74 | 0.00 | - | 8 | 13 | 37.93% |
| TXN230721P00135000 | 2023-01-26 3:23PM EST | 135.00 | 2.33 | 0.29 | 2.75 | 0.00 | - | 10 | 92 | 39.49% |
| TXN230721P00140000 | 2023-02-02 3:24PM EST | 140.00 | 1.78 | 0.47 | 2.91 | 0.00 | - | 7 | 181 | 36.60% |
| TXN230721P00145000 | 2023-02-03 2:54PM EST | 145.00 | 2.53 | 2.07 | 2.90 | -1.12 | -30.68% | 2 | 261 | 33.03% |
| TXN230721P00150000 | 2023-02-03 2:54PM EST | 150.00 | 3.18 | 2.63 | 3.45 | +0.13 | +4.26% | 1 | 208 | 31.48% |
| TXN230721P00155000 | 2023-02-02 1:34PM EST | 155.00 | 3.60 | 3.55 | 4.35 | 0.00 | - | 4 | 49 | 30.69% |
| TXN230721P00160000 | 2023-02-02 1:22PM EST | 160.00 | 4.50 | 4.50 | 5.25 | 0.00 | - | 7 | 193 | 29.42% |
| TXN230721P00165000 | 2023-02-02 12:56PM EST | 165.00 | 5.65 | 5.80 | 6.40 | 0.00 | - | 1 | 584 | 28.36% |
| TXN230721P00170000 | 2023-02-02 12:28PM EST | 170.00 | 7.05 | 7.05 | 7.75 | 0.00 | - | 8 | 85 | 27.28% |
| TXN230721P00175000 | 2023-02-03 10:25AM EST | 175.00 | 8.10 | 8.30 | 9.40 | -3.84 | -32.16% | 14 | 178 | 26.34% |
| TXN230721P00180000 | 2023-02-02 12:21PM EST | 180.00 | 10.00 | 10.50 | 11.45 | -0.70 | -6.54% | 6 | 191 | 25.66% |
| TXN230721P00185000 | 2023-02-02 12:17PM EST | 185.00 | 13.05 | 12.60 | 13.75 | 0.00 | - | 4 | 55 | 24.88% |
| TXN230721P00190000 | 2023-01-19 10:19AM EST | 190.00 | 23.55 | 15.15 | 16.30 | 0.00 | - | 1 | 47 | 23.97% |
| TXN230721P00195000 | 2023-01-25 11:19AM EST | 195.00 | 24.60 | 18.05 | 19.00 | 0.00 | - | 5 | 5 | 22.66% |
| TXN230721P00200000 | 2022-12-19 2:42PM EST | 200.00 | 36.25 | 29.15 | 30.45 | 0.00 | - | - | 1 | 39.56% |
| TXN230721P00240000 | 2023-01-19 2:16PM EST | 240.00 | 68.80 | 56.65 | 58.35 | 0.00 | - | - | 0 | 24.10% |
| TXN230721P00250000 | 2023-01-09 9:49AM EST | 250.00 | 71.60 | 66.80 | 68.20 | 0.00 | - | - | 0 | 25.59% |
© 2023 Yahoo. All rights reserved.
