TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230915C00100000 | 2023-05-04 9:37AM EDT | 100.00 | 62.78 | 75.65 | 76.65 | 0.00 | - | - | 6 | 63.67% |
| TXN230915C00115000 | 2023-05-26 12:49PM EDT | 115.00 | 61.95 | 60.90 | 61.70 | 0.00 | - | 1 | 0 | 51.62% |
| TXN230915C00125000 | 2023-05-04 1:24PM EDT | 125.00 | 39.06 | 51.20 | 51.95 | 0.00 | - | 1 | 2 | 48.50% |
| TXN230915C00130000 | 2023-04-26 11:00AM EDT | 130.00 | 37.60 | 46.30 | 47.05 | 0.00 | - | 26 | 35 | 44.76% |
| TXN230915C00135000 | 2023-06-01 3:43PM EDT | 135.00 | 42.13 | 41.60 | 42.45 | 0.00 | - | 3 | 10 | 42.85% |
| TXN230915C00140000 | 2023-06-02 1:34PM EDT | 140.00 | 36.83 | 37.00 | 37.75 | +8.28 | +29.00% | 3 | 1,432 | 40.00% |
| TXN230915C00145000 | 2023-04-27 11:18AM EDT | 145.00 | 24.24 | 33.80 | 34.60 | 0.00 | - | 10 | 50 | 43.73% |
| TXN230915C00150000 | 2023-05-10 10:13AM EDT | 150.00 | 19.63 | 27.95 | 28.80 | 0.00 | - | 10 | 503 | 35.56% |
| TXN230915C00155000 | 2023-05-04 9:45AM EDT | 155.00 | 15.00 | 23.90 | 24.50 | 0.00 | - | 2 | 12 | 33.37% |
| TXN230915C00160000 | 2023-05-26 12:49PM EDT | 160.00 | 21.20 | 19.95 | 20.55 | 0.00 | - | 4 | 786 | 31.84% |
| TXN230915C00165000 | 2023-06-01 11:43AM EDT | 165.00 | 16.55 | 16.30 | 16.90 | 0.00 | - | 15 | 789 | 30.51% |
| TXN230915C00170000 | 2023-06-02 3:43PM EDT | 170.00 | 13.15 | 12.85 | 13.25 | -0.35 | -2.59% | 61 | 1,180 | 28.39% |
| TXN230915C00175000 | 2023-06-02 3:13PM EDT | 175.00 | 10.25 | 10.05 | 10.25 | -0.60 | -5.53% | 7 | 463 | 27.19% |
| TXN230915C00180000 | 2023-06-02 2:20PM EDT | 180.00 | 7.30 | 7.50 | 7.70 | -1.00 | -12.05% | 4 | 3,286 | 26.20% |
| TXN230915C00185000 | 2023-06-02 3:01PM EDT | 185.00 | 5.45 | 5.40 | 5.55 | -0.64 | -10.51% | 11 | 3,337 | 25.20% |
| TXN230915C00190000 | 2023-06-02 3:41PM EDT | 190.00 | 3.90 | 3.70 | 3.90 | -0.30 | -7.14% | 16 | 10,252 | 24.50% |
| TXN230915C00195000 | 2023-06-02 2:43PM EDT | 195.00 | 2.52 | 2.45 | 2.63 | -0.37 | -12.80% | 13 | 681 | 23.83% |
| TXN230915C00200000 | 2023-06-02 3:22PM EDT | 200.00 | 1.78 | 1.61 | 1.74 | -0.13 | -6.81% | 2 | 1,541 | 23.40% |
| TXN230915C00210000 | 2023-06-01 3:47PM EDT | 210.00 | 0.85 | 0.66 | 0.74 | 0.00 | - | 2 | 2,933 | 23.07% |
| TXN230915C00220000 | 2023-05-30 2:29PM EDT | 220.00 | 0.50 | 0.26 | 0.34 | 0.00 | - | 1 | 965 | 23.51% |
| TXN230915C00230000 | 2023-05-16 11:21AM EDT | 230.00 | 0.06 | 0.10 | 0.17 | 0.00 | - | 10 | 49 | 24.32% |
| TXN230915C00240000 | 2023-06-02 11:15AM EDT | 240.00 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 5 | 80 | 25.54% |
| TXN230915C00250000 | 2023-03-27 11:37AM EDT | 250.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 112 | 104 | 31.10% |
| TXN230915C00260000 | 2023-04-27 9:55AM EDT | 260.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 45 | 33.15% |
| TXN230915C00270000 | 2023-03-20 3:50PM EDT | 270.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 35.84% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230915P00085000 | 2023-05-01 1:08PM EDT | 85.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 4 | 111 | 55.08% |
| TXN230915P00090000 | 2023-05-09 3:50PM EDT | 90.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 52.34% |
| TXN230915P00095000 | 2023-05-08 2:06PM EDT | 95.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 12 | 54.59% |
| TXN230915P00100000 | 2023-05-23 9:59AM EDT | 100.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 16 | 42 | 52.49% |
| TXN230915P00105000 | 2023-05-31 1:06PM EDT | 105.00 | 0.19 | 0.09 | 0.40 | 0.00 | - | 1 | 13 | 50.49% |
| TXN230915P00110000 | 2023-05-17 12:11PM EDT | 110.00 | 0.41 | 0.16 | 0.22 | 0.00 | - | 4 | 12 | 42.19% |
| TXN230915P00115000 | 2023-04-26 3:29PM EDT | 115.00 | 0.92 | 0.28 | 0.37 | 0.00 | - | 11 | 3,020 | 41.99% |
| TXN230915P00120000 | 2023-05-18 3:51PM EDT | 120.00 | 0.57 | 0.31 | 0.37 | 0.00 | - | 1 | 3,096 | 38.31% |
| TXN230915P00125000 | 2023-05-25 9:30AM EDT | 125.00 | 1.10 | 0.43 | 0.49 | 0.00 | - | 5 | 68 | 36.60% |
| TXN230915P00130000 | 2023-05-30 10:36AM EDT | 130.00 | 0.63 | 0.58 | 0.65 | -0.09 | -12.50% | 1 | 188 | 34.94% |
| TXN230915P00135000 | 2023-06-01 3:00PM EDT | 135.00 | 0.91 | 0.81 | 0.88 | 0.00 | - | 2 | 990 | 33.47% |
| TXN230915P00140000 | 2023-06-02 3:49PM EDT | 140.00 | 1.15 | 1.08 | 1.18 | -0.29 | -20.14% | 5 | 542 | 32.01% |
| TXN230915P00145000 | 2023-06-01 3:14PM EDT | 145.00 | 1.61 | 1.47 | 1.63 | +0.02 | +1.26% | 1 | 6,648 | 30.87% |
| TXN230915P00150000 | 2023-06-02 1:04PM EDT | 150.00 | 2.17 | 2.01 | 2.25 | -0.34 | -13.55% | 1 | 3,037 | 29.86% |
| TXN230915P00155000 | 2023-06-01 3:43PM EDT | 155.00 | 2.91 | 2.73 | 2.86 | -0.09 | -3.00% | 1 | 684 | 28.05% |
| TXN230915P00160000 | 2023-06-02 2:53PM EDT | 160.00 | 3.85 | 3.70 | 3.90 | +0.05 | +1.32% | 2 | 1,220 | 27.12% |
| TXN230915P00165000 | 2023-06-01 3:28PM EDT | 165.00 | 5.05 | 5.00 | 5.15 | 0.00 | - | 18 | 1,215 | 25.96% |
| TXN230915P00170000 | 2023-06-01 1:47PM EDT | 170.00 | 6.80 | 6.60 | 6.75 | 0.00 | - | 5 | 2,602 | 24.86% |
| TXN230915P00175000 | 2023-06-02 3:13PM EDT | 175.00 | 8.70 | 8.60 | 8.80 | -0.30 | -3.33% | 124 | 1,038 | 23.93% |
| TXN230915P00180000 | 2023-06-02 3:54PM EDT | 180.00 | 11.10 | 11.10 | 11.30 | -0.05 | -0.45% | 60 | 1,001 | 23.05% |
| TXN230915P00185000 | 2023-06-02 2:06PM EDT | 185.00 | 14.50 | 13.95 | 14.20 | +0.40 | +2.84% | 4 | 1,130 | 22.00% |
| TXN230915P00190000 | 2023-05-19 3:51PM EDT | 190.00 | 21.20 | 17.30 | 17.85 | 0.00 | - | 1 | 276 | 21.90% |
| TXN230915P00195000 | 2023-05-26 2:46PM EDT | 195.00 | 21.30 | 21.05 | 21.70 | 0.00 | - | 25 | 26 | 21.21% |
| TXN230915P00200000 | 2023-05-19 11:56AM EDT | 200.00 | 30.35 | 25.30 | 26.00 | 0.00 | - | 1 | 11 | 21.05% |
| TXN230915P00210000 | 2022-12-29 3:32PM EDT | 210.00 | 46.90 | 36.20 | 37.40 | 0.00 | - | - | 1 | 32.88% |
| TXN230915P00220000 | 2023-05-12 2:29PM EDT | 220.00 | 59.45 | 44.40 | 45.20 | 0.00 | - | 1 | 0 | 24.61% |
| TXN230915P00270000 | 2023-01-24 4:23PM EDT | 270.00 | 94.25 | 96.90 | 99.20 | 0.00 | - | 2 | 0 | 62.43% |
© 2023 Yahoo. All rights reserved.