Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00085000 | 2023-11-07 11:04AM EST | 85.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231215C00090000 | 2023-10-31 9:47AM EST | 90.00 | 52.24 | 62.55 | 63.25 | 0.00 | - | 1 | 1 | 124.22% |
| TXN231215C00100000 | 2023-10-30 12:29PM EST | 100.00 | 41.30 | 53.25 | 53.70 | 0.00 | - | - | 1 | 130.86% |
| TXN231215C00105000 | 2023-10-30 8:32AM EST | 105.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN231215C00115000 | 2023-11-16 10:39AM EST | 115.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN231215C00120000 | 2023-11-21 11:29AM EST | 120.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231215C00125000 | 2023-11-29 9:53AM EST | 125.00 | 30.86 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 0.00% |
| TXN231215C00130000 | 2023-11-30 10:02AM EST | 130.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231215C00135000 | 2023-11-29 9:55AM EST | 135.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN231215C00137000 | 2023-11-22 12:48PM EST | 137.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN231215C00140000 | 2023-11-20 1:40PM EST | 140.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN231215C00145000 | 2023-11-29 9:50AM EST | 145.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TXN231215C00146000 | 2023-11-30 10:40AM EST | 146.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231215C00150000 | 2023-11-30 3:51PM EST | 150.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TXN231215C00152500 | 2023-11-30 3:52PM EST | 152.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TXN231215C00155000 | 2023-11-30 3:00PM EST | 155.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| TXN231215C00157500 | 2023-11-30 3:29PM EST | 157.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TXN231215C00160000 | 2023-11-30 3:29PM EST | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| TXN231215C00162500 | 2023-11-29 3:58PM EST | 162.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN231215C00165000 | 2023-11-30 1:35PM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN231215C00170000 | 2023-11-30 10:38AM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN231215C00175000 | 2023-11-30 1:49PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN231215C00180000 | 2023-11-30 11:17AM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TXN231215C00185000 | 2023-11-30 11:17AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TXN231215C00190000 | 2023-11-20 2:22PM EST | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN231215C00195000 | 2023-11-22 10:56AM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN231215C00200000 | 2023-11-02 8:49AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TXN231215C00210000 | 2023-09-13 9:34AM EST | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 11 | 66.80% |
| TXN231215C00220000 | 2023-10-06 10:04AM EST | 220.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 83.40% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215P00090000 | 2023-10-30 8:30AM EST | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TXN231215P00095000 | 2023-11-07 1:36PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TXN231215P00105000 | 2023-11-07 1:18PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TXN231215P00110000 | 2023-11-06 10:01AM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TXN231215P00115000 | 2023-10-31 2:44PM EST | 115.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 13 | 66 | 70.70% |
| TXN231215P00120000 | 2023-11-20 3:23PM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN231215P00125000 | 2023-11-29 9:53AM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 25.00% |
| TXN231215P00130000 | 2023-11-30 2:54PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TXN231215P00133000 | 2023-11-28 9:32AM EST | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TXN231215P00135000 | 2023-11-30 3:46PM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN231215P00138000 | 2023-11-29 9:46AM EST | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN231215P00139000 | 2023-11-29 9:46AM EST | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN231215P00140000 | 2023-11-30 1:12PM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TXN231215P00142000 | 2023-11-29 9:46AM EST | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN231215P00143000 | 2023-11-28 12:31PM EST | 143.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN231215P00144000 | 2023-11-30 12:17PM EST | 144.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TXN231215P00145000 | 2023-11-30 11:07AM EST | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN231215P00146000 | 2023-11-30 3:59PM EST | 146.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN231215P00147000 | 2023-11-28 9:32AM EST | 147.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN231215P00148000 | 2023-11-30 2:48PM EST | 148.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TXN231215P00149000 | 2023-11-30 2:36PM EST | 149.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TXN231215P00150000 | 2023-11-30 2:01PM EST | 150.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| TXN231215P00152500 | 2023-11-30 3:54PM EST | 152.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.20% |
| TXN231215P00155000 | 2023-11-30 10:42AM EST | 155.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN231215P00157500 | 2023-11-29 2:57PM EST | 157.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN231215P00160000 | 2023-11-30 3:46PM EST | 160.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN231215P00165000 | 2023-11-30 3:41PM EST | 165.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TXN231215P00167500 | 2023-11-21 11:43AM EST | 167.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN231215P00170000 | 2023-11-29 2:47PM EST | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TXN231215P00175000 | 2023-10-31 8:49AM EST | 175.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231215P00180000 | 2023-11-17 3:39PM EST | 180.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231215P00185000 | 2023-11-08 3:54PM EST | 185.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231215P00200000 | 2023-11-08 3:54PM EST | 200.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN231215P00230000 | 2023-11-06 9:36AM EST | 230.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.