Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240119C00080000 | 2022-11-14 10:49AM EST | 80.00 | 101.88 | 98.75 | 101.15 | 0.00 | - | 1 | 1 | 63.84% |
| TXN240119C00085000 | 2022-05-11 10:37AM EST | 85.00 | 84.77 | 73.25 | 75.65 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119C00090000 | 2023-02-02 1:09PM EST | 90.00 | 95.21 | 87.15 | 90.30 | 0.00 | - | 2 | 31 | 57.33% |
| TXN240119C00095000 | 2023-01-27 11:37AM EST | 95.00 | 80.29 | 82.40 | 85.80 | 0.00 | - | 3 | 1 | 55.58% |
| TXN240119C00100000 | 2023-02-08 3:04PM EST | 100.00 | 80.29 | 78.10 | 80.85 | +17.74 | +28.36% | 4 | 16 | 52.07% |
| TXN240119C00105000 | 2022-07-20 8:40AM EST | 105.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| TXN240119C00110000 | 2023-01-27 3:02PM EST | 110.00 | 68.51 | 69.25 | 72.35 | 0.00 | - | 7 | 16 | 49.95% |
| TXN240119C00115000 | 2023-01-27 3:02PM EST | 115.00 | 64.15 | 64.95 | 67.90 | 0.00 | - | 7 | 19 | 48.04% |
| TXN240119C00120000 | 2023-01-27 3:04PM EST | 120.00 | 59.72 | 60.65 | 63.50 | 0.00 | - | 5 | 31 | 46.20% |
| TXN240119C00125000 | 2023-01-27 3:04PM EST | 125.00 | 55.52 | 56.55 | 59.10 | 0.00 | - | 5 | 26 | 44.28% |
| TXN240119C00130000 | 2023-02-08 1:51PM EST | 130.00 | 55.36 | 52.50 | 54.00 | +4.01 | +7.81% | 1 | 33 | 40.69% |
| TXN240119C00135000 | 2023-01-27 3:04PM EST | 135.00 | 47.30 | 48.00 | 50.00 | 0.00 | - | 6 | 18 | 39.62% |
| TXN240119C00140000 | 2023-01-27 1:28PM EST | 140.00 | 43.16 | 44.70 | 46.10 | 0.00 | - | 1 | 29 | 38.57% |
| TXN240119C00145000 | 2023-02-08 3:04PM EST | 145.00 | 42.77 | 40.55 | 42.25 | +5.77 | +15.59% | 1 | 749 | 37.42% |
| TXN240119C00150000 | 2023-01-23 1:15PM EST | 150.00 | 38.25 | 37.15 | 38.45 | 0.00 | - | 6 | 185 | 36.19% |
| TXN240119C00155000 | 2023-02-02 2:08PM EST | 155.00 | 40.31 | 33.35 | 34.85 | 0.00 | - | 1 | 148 | 35.13% |
| TXN240119C00160000 | 2023-01-31 3:24PM EST | 160.00 | 29.72 | 30.20 | 31.55 | 0.00 | - | 15 | 238 | 34.35% |
| TXN240119C00165000 | 2023-02-02 2:08PM EST | 165.00 | 33.31 | 27.15 | 28.20 | 0.00 | - | 1 | 438 | 33.27% |
| TXN240119C00170000 | 2023-02-07 1:33PM EST | 170.00 | 26.73 | 24.20 | 26.55 | 0.00 | - | 3 | 193 | 34.56% |
| TXN240119C00175000 | 2023-02-08 1:39PM EST | 175.00 | 23.49 | 21.00 | 22.30 | -2.16 | -8.42% | 3 | 1,516 | 31.67% |
| TXN240119C00180000 | 2023-02-08 3:04PM EST | 180.00 | 20.08 | 18.65 | 19.80 | -1.57 | -7.25% | 763 | 1,353 | 31.17% |
| TXN240119C00185000 | 2023-02-08 3:04PM EST | 185.00 | 17.55 | 15.55 | 17.20 | -2.70 | -13.33% | 2 | 1,718 | 30.27% |
| TXN240119C00190000 | 2023-02-07 3:10PM EST | 190.00 | 17.50 | 13.50 | 15.05 | 0.00 | - | 3 | 752 | 29.78% |
| TXN240119C00195000 | 2023-02-08 1:30PM EST | 195.00 | 13.80 | 11.35 | 13.05 | -1.45 | -9.51% | 2 | 1,244 | 29.25% |
| TXN240119C00200000 | 2023-02-07 3:16PM EST | 200.00 | 13.35 | 10.35 | 11.10 | 0.00 | - | 4 | 647 | 28.53% |
| TXN240119C00210000 | 2023-02-08 3:26PM EST | 210.00 | 8.10 | 7.30 | 8.10 | -1.65 | -16.92% | 3 | 519 | 27.69% |
| TXN240119C00220000 | 2023-02-08 3:28PM EST | 220.00 | 5.65 | 5.10 | 5.80 | -1.20 | -17.52% | 3 | 516 | 27.01% |
| TXN240119C00230000 | 2023-02-08 11:04AM EST | 230.00 | 4.40 | 3.50 | 4.00 | -0.20 | -4.35% | 3 | 2,567 | 26.28% |
| TXN240119C00240000 | 2023-02-08 3:00PM EST | 240.00 | 2.70 | 2.27 | 2.75 | -0.35 | -11.48% | 2 | 362 | 25.80% |
| TXN240119C00250000 | 2023-02-07 12:26PM EST | 250.00 | 2.05 | 1.52 | 1.96 | 0.00 | - | 2 | 98 | 25.71% |
| TXN240119C00260000 | 2023-02-03 10:11AM EST | 260.00 | 1.39 | 0.97 | 1.42 | 0.00 | - | 2 | 83 | 25.78% |
| TXN240119C00270000 | 2023-02-03 10:14AM EST | 270.00 | 0.91 | 0.64 | 1.02 | 0.00 | - | 2 | 27 | 25.82% |
| TXN240119C00280000 | 2023-02-08 1:31PM EST | 280.00 | 0.57 | 0.42 | 0.74 | +0.07 | +14.00% | 103 | 50 | 25.92% |
| TXN240119C00290000 | 2023-02-08 10:33AM EST | 290.00 | 0.82 | 0.14 | 0.75 | +0.40 | +95.24% | 9 | 154 | 27.52% |
| TXN240119C00300000 | 2023-02-02 2:52PM EST | 300.00 | 0.27 | 0.12 | 0.96 | 0.00 | - | 2 | 108 | 30.26% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240119P00075000 | 2023-02-06 11:58AM EST | 75.00 | 0.27 | 0.15 | 0.43 | -0.06 | -18.18% | 1 | 227 | 44.29% |
| TXN240119P00080000 | 2023-02-02 11:36AM EST | 80.00 | 0.46 | 0.10 | 0.59 | 0.00 | - | 2 | 77 | 43.46% |
| TXN240119P00085000 | 2023-02-02 11:37AM EST | 85.00 | 0.58 | 0.33 | 0.72 | 0.00 | - | 2 | 90 | 41.92% |
| TXN240119P00090000 | 2023-02-02 1:09PM EST | 90.00 | 0.68 | 0.24 | 0.95 | 0.00 | - | 4 | 175 | 41.14% |
| TXN240119P00095000 | 2023-02-02 11:38AM EST | 95.00 | 0.86 | 0.33 | 1.15 | 0.00 | - | 2 | 65 | 39.77% |
| TXN240119P00100000 | 2023-02-07 2:41PM EST | 100.00 | 1.21 | 0.44 | 2.46 | 0.00 | - | 4 | 106 | 44.24% |
| TXN240119P00105000 | 2023-02-02 11:48AM EST | 105.00 | 1.30 | 1.05 | 1.70 | 0.00 | - | 4 | 202 | 37.43% |
| TXN240119P00110000 | 2023-02-02 1:32PM EST | 110.00 | 1.46 | 1.73 | 2.06 | 0.00 | - | 3 | 121 | 36.38% |
| TXN240119P00115000 | 2023-02-03 3:22PM EST | 115.00 | 2.02 | 2.17 | 2.57 | 0.00 | - | 9 | 199 | 35.70% |
| TXN240119P00120000 | 2023-02-02 11:45AM EST | 120.00 | 2.28 | 2.58 | 3.10 | 0.00 | - | 10 | 218 | 34.80% |
| TXN240119P00125000 | 2023-02-07 12:43PM EST | 125.00 | 2.97 | 3.20 | 3.60 | 0.00 | - | 23 | 926 | 33.56% |
| TXN240119P00130000 | 2023-02-02 11:25AM EST | 130.00 | 3.31 | 3.85 | 4.30 | 0.00 | - | 1 | 1,806 | 32.72% |
| TXN240119P00135000 | 2023-02-08 3:45PM EST | 135.00 | 4.70 | 4.60 | 5.15 | +0.40 | +9.30% | 3 | 631 | 32.00% |
| TXN240119P00140000 | 2023-02-08 10:57AM EST | 140.00 | 5.15 | 5.45 | 5.95 | +0.30 | +6.19% | 8 | 556 | 30.90% |
| TXN240119P00145000 | 2023-02-07 3:07PM EST | 145.00 | 5.65 | 6.40 | 7.00 | 0.00 | - | 7 | 355 | 30.12% |
| TXN240119P00150000 | 2023-02-07 12:54PM EST | 150.00 | 6.67 | 7.50 | 8.00 | 0.00 | - | 10 | 713 | 28.99% |
| TXN240119P00155000 | 2023-02-07 3:19PM EST | 155.00 | 7.60 | 8.95 | 9.65 | 0.00 | - | 3 | 491 | 28.78% |
| TXN240119P00160000 | 2023-02-07 1:45PM EST | 160.00 | 9.60 | 10.10 | 11.00 | 0.00 | - | 5 | 1,802 | 27.76% |
| TXN240119P00165000 | 2023-02-03 10:05AM EST | 165.00 | 10.20 | 11.80 | 12.75 | 0.00 | - | 2 | 1,043 | 27.11% |
| TXN240119P00170000 | 2023-02-06 3:42PM EST | 170.00 | 12.55 | 13.65 | 15.40 | 0.00 | - | 4 | 703 | 27.54% |
| TXN240119P00175000 | 2023-02-06 2:51PM EST | 175.00 | 14.50 | 15.70 | 16.55 | 0.00 | - | 2 | 568 | 25.41% |
| TXN240119P00180000 | 2023-02-06 2:51PM EST | 180.00 | 16.55 | 17.60 | 19.70 | 0.00 | - | 2 | 681 | 25.93% |
| TXN240119P00185000 | 2023-02-07 3:10PM EST | 185.00 | 18.10 | 20.45 | 21.55 | 0.00 | - | 13 | 469 | 24.24% |
| TXN240119P00190000 | 2023-02-07 1:36PM EST | 190.00 | 21.95 | 23.35 | 24.90 | 0.00 | - | 23 | 154 | 24.42% |
| TXN240119P00195000 | 2023-01-25 11:50AM EST | 195.00 | 28.25 | 26.15 | 27.55 | 0.00 | - | 1 | 150 | 23.23% |
| TXN240119P00200000 | 2023-02-01 11:17AM EST | 200.00 | 28.00 | 28.90 | 30.35 | 0.00 | - | 10 | 143 | 21.86% |
| TXN240119P00210000 | 2023-02-07 10:05AM EST | 210.00 | 33.80 | 36.00 | 37.55 | 0.00 | - | 1 | 9 | 20.51% |
| TXN240119P00220000 | 2023-01-19 1:30PM EST | 220.00 | 50.75 | 43.85 | 45.35 | 0.00 | - | 4 | 3 | 18.43% |
| TXN240119P00230000 | 2022-05-23 10:11AM EST | 230.00 | 66.12 | 76.40 | 80.90 | 0.00 | - | - | 2 | 60.98% |
| TXN240119P00240000 | 2023-01-30 12:54PM EST | 240.00 | 66.78 | 61.10 | 65.10 | 0.00 | - | 112 | 0 | 22.45% |
| TXN240119P00250000 | 2022-12-30 3:36PM EST | 250.00 | 86.25 | 75.10 | 76.85 | 0.00 | - | 2 | 0 | 29.74% |
| TXN240119P00260000 | 2023-01-03 12:18PM EST | 260.00 | 96.50 | 74.35 | 77.50 | 0.00 | - | - | 0 | 0.00% |
| TXN240119P00280000 | 2022-06-17 11:25AM EST | 280.00 | 129.83 | 119.20 | 123.45 | 0.00 | - | 24 | 15 | 63.82% |
© 2023 Yahoo. All rights reserved.
