Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230915C00135000 | 2023-01-30 2:22PM EST | 135.00 | 43.65 | 48.65 | 49.75 | 0.00 | - | - | 3 | 40.63% |
| TXN230915C00145000 | 2023-02-02 2:21PM EST | 145.00 | 44.82 | 40.30 | 41.10 | 0.00 | - | 2 | 3 | 37.32% |
| TXN230915C00150000 | 2023-01-23 10:51AM EST | 150.00 | 33.29 | 36.20 | 36.90 | 0.00 | - | 1 | 501 | 35.68% |
| TXN230915C00160000 | 2022-12-12 2:28PM EST | 160.00 | 29.00 | 29.30 | 30.05 | 0.00 | - | - | 750 | 35.06% |
| TXN230915C00165000 | 2023-01-23 1:22PM EST | 165.00 | 24.03 | 25.20 | 25.95 | 0.00 | - | 5 | 3 | 32.81% |
| TXN230915C00170000 | 2022-12-21 10:39AM EST | 170.00 | 17.55 | 17.25 | 18.90 | 0.00 | - | - | 2 | 24.66% |
| TXN230915C00175000 | 2023-01-27 2:55PM EST | 175.00 | 20.25 | 18.70 | 19.40 | +4.30 | +26.96% | 2 | 118 | 30.66% |
| TXN230915C00180000 | 2023-02-03 2:26PM EST | 180.00 | 18.15 | 16.10 | 16.65 | 0.00 | - | 2 | 251 | 29.98% |
| TXN230915C00185000 | 2023-02-06 3:06PM EST | 185.00 | 14.40 | 13.60 | 13.85 | 0.00 | - | 4 | 481 | 28.82% |
| TXN230915C00190000 | 2023-02-07 9:30AM EST | 190.00 | 12.12 | 11.35 | 11.50 | 0.00 | - | 2 | 2,135 | 28.03% |
| TXN230915C00195000 | 2023-02-07 1:12PM EST | 195.00 | 10.73 | 9.25 | 9.50 | 0.00 | - | 5 | 103 | 27.46% |
| TXN230915C00200000 | 2023-02-07 9:52AM EST | 200.00 | 8.10 | 7.50 | 7.75 | 0.00 | - | 4 | 54 | 26.91% |
| TXN230915C00210000 | 2023-02-08 10:59AM EST | 210.00 | 5.05 | 4.80 | 4.95 | -0.06 | -1.17% | 12 | 2,714 | 25.89% |
| TXN230915C00220000 | 2023-02-08 11:00AM EST | 220.00 | 3.05 | 2.94 | 3.10 | -0.40 | -11.59% | 12 | 897 | 25.28% |
| TXN230915C00230000 | 2023-02-07 3:08PM EST | 230.00 | 1.77 | 1.73 | 1.81 | -0.30 | -14.49% | 11 | 15 | 24.56% |
| TXN230915C00240000 | 2023-02-01 3:09PM EST | 240.00 | 1.05 | 0.98 | 1.06 | 0.00 | - | 5 | 80 | 24.21% |
| TXN230915C00250000 | 2023-01-19 2:17PM EST | 250.00 | 0.61 | 0.57 | 0.63 | 0.00 | - | 2 | 3 | 24.11% |
| TXN230915C00260000 | 2023-02-02 10:20AM EST | 260.00 | 0.36 | 0.36 | 0.39 | 0.00 | - | 3 | 32 | 24.27% |
| TXN230915C00270000 | 2023-01-19 2:14PM EST | 270.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 2 | 7 | 24.56% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230915P00085000 | 2023-01-31 1:32PM EST | 85.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 100 | 111 | 45.70% |
| TXN230915P00090000 | 2023-01-27 12:02PM EST | 90.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 2 | 28 | 44.24% |
| TXN230915P00095000 | 2023-01-18 3:00PM EST | 95.00 | 0.73 | 0.40 | 0.45 | 0.00 | - | 2 | 11 | 42.82% |
| TXN230915P00100000 | 2023-01-27 12:05PM EST | 100.00 | 0.62 | 0.52 | 0.57 | 0.00 | - | 16 | 41 | 41.43% |
| TXN230915P00105000 | 2023-02-01 2:39PM EST | 105.00 | 0.70 | 0.67 | 0.73 | 0.00 | - | 5 | 13 | 40.21% |
| TXN230915P00110000 | 2023-02-02 1:58PM EST | 110.00 | 0.70 | 0.86 | 0.91 | 0.00 | - | 3 | 6 | 38.88% |
| TXN230915P00115000 | 2023-02-07 11:26AM EST | 115.00 | 1.08 | 1.09 | 1.15 | 0.00 | - | 3,000 | 3,000 | 37.74% |
| TXN230915P00120000 | 2023-02-07 11:26AM EST | 120.00 | 1.36 | 1.37 | 1.43 | 0.00 | - | 3,000 | 3,079 | 36.57% |
| TXN230915P00125000 | 2023-02-08 9:31AM EST | 125.00 | 1.57 | 1.72 | 1.80 | -0.13 | -7.65% | 1 | 23 | 35.58% |
| TXN230915P00130000 | 2023-01-26 1:46PM EST | 130.00 | 2.68 | 2.15 | 2.23 | 0.00 | - | 2 | 66 | 34.55% |
| TXN230915P00135000 | 2023-02-07 2:14PM EST | 135.00 | 2.48 | 2.66 | 2.74 | 0.00 | - | 11 | 198 | 33.51% |
| TXN230915P00140000 | 2023-02-03 11:44AM EST | 140.00 | 2.72 | 3.30 | 3.40 | 0.00 | - | 82 | 124 | 32.66% |
| TXN230915P00145000 | 2023-02-08 9:37AM EST | 145.00 | 3.64 | 4.00 | 4.15 | +0.04 | +1.11% | 5 | 6,045 | 31.73% |
| TXN230915P00150000 | 2023-02-06 1:01PM EST | 150.00 | 4.60 | 4.90 | 5.00 | 0.00 | - | 5 | 2,083 | 30.71% |
| TXN230915P00155000 | 2023-02-06 1:01PM EST | 155.00 | 5.56 | 5.95 | 6.05 | 0.00 | - | 7 | 241 | 29.85% |
| TXN230915P00160000 | 2023-02-08 11:28AM EST | 160.00 | 7.09 | 7.10 | 7.30 | +0.14 | +2.01% | 3 | 312 | 29.05% |
| TXN230915P00165000 | 2023-02-08 9:31AM EST | 165.00 | 7.84 | 8.50 | 8.70 | -0.61 | -7.22% | 1 | 243 | 28.16% |
| TXN230915P00170000 | 2023-02-06 9:39AM EST | 170.00 | 10.00 | 10.05 | 10.30 | 0.00 | - | 1 | 595 | 27.27% |
| TXN230915P00175000 | 2023-02-03 2:04PM EST | 175.00 | 10.80 | 12.00 | 12.15 | 0.00 | - | 14 | 309 | 26.41% |
| TXN230915P00180000 | 2023-02-06 10:09AM EST | 180.00 | 13.00 | 14.05 | 14.20 | 0.00 | - | 1 | 339 | 25.47% |
| TXN230915P00185000 | 2023-02-03 1:57PM EST | 185.00 | 14.65 | 16.35 | 16.65 | 0.00 | - | 35 | 45 | 24.78% |
| TXN230915P00190000 | 2023-02-03 1:57PM EST | 190.00 | 17.05 | 19.10 | 19.45 | 0.00 | - | 1 | 187 | 24.22% |
| TXN230915P00195000 | 2023-01-18 3:14PM EST | 195.00 | 27.05 | 21.65 | 22.60 | 0.00 | - | 2 | 1 | 23.80% |
| TXN230915P00200000 | 2023-01-30 11:54AM EST | 200.00 | 29.45 | 25.05 | 25.75 | 0.00 | - | - | 1 | 22.84% |
| TXN230915P00210000 | 2022-12-29 2:32PM EST | 210.00 | 46.90 | 36.20 | 37.40 | 0.00 | - | - | 1 | 31.02% |
| TXN230915P00220000 | 2022-12-14 3:11PM EST | 220.00 | 45.55 | 42.95 | 44.10 | 0.00 | - | - | 1 | 27.79% |
| TXN230915P00270000 | 2023-01-24 3:23PM EST | 270.00 | 94.25 | 89.50 | 91.00 | 0.00 | - | 2 | 0 | 30.74% |
© 2023 Yahoo. All rights reserved.
