Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240119C00075000 | 2023-10-31 9:46AM EST | 75.00 | 67.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119C00080000 | 2023-11-17 12:14PM EST | 80.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXN240119C00085000 | 2023-11-22 2:57PM EST | 85.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN240119C00090000 | 2023-11-22 2:57PM EST | 90.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TXN240119C00095000 | 2023-11-28 2:11PM EST | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TXN240119C00100000 | 2023-11-28 10:08AM EST | 100.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TXN240119C00105000 | 2023-11-24 9:55AM EST | 105.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TXN240119C00110000 | 2023-09-20 10:31AM EST | 110.00 | 55.00 | 37.80 | 39.50 | 0.00 | - | 7 | 17 | 0.00% |
| TXN240119C00115000 | 2023-10-25 12:18PM EST | 115.00 | 26.90 | 39.50 | 39.80 | 0.00 | - | 18 | 0 | 60.43% |
| TXN240119C00120000 | 2023-10-19 9:27AM EST | 120.00 | 33.70 | 35.60 | 36.25 | 0.00 | - | 3 | 20 | 65.16% |
| TXN240119C00125000 | 2023-11-14 9:31AM EST | 125.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TXN240119C00130000 | 2023-11-17 9:43AM EST | 130.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TXN240119C00135000 | 2023-11-10 2:50PM EST | 135.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 0.00% |
| TXN240119C00140000 | 2023-11-27 9:35AM EST | 140.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| TXN240119C00145000 | 2023-11-29 1:01PM EST | 145.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 16 | 1,368 | 0.00% |
| TXN240119C00150000 | 2023-11-29 2:33PM EST | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 22 | 2,454 | 0.00% |
| TXN240119C00155000 | 2023-11-29 3:48PM EST | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 115 | 10,942 | 0.78% |
| TXN240119C00160000 | 2023-11-29 3:27PM EST | 160.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 339 | 2,507 | 3.13% |
| TXN240119C00165000 | 2023-11-29 3:54PM EST | 165.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 65 | 4,546 | 6.25% |
| TXN240119C00170000 | 2023-11-29 2:12PM EST | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 81 | 3,864 | 6.25% |
| TXN240119C00175000 | 2023-11-29 3:40PM EST | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 3,293 | 6.25% |
| TXN240119C00180000 | 2023-11-28 11:41AM EST | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 2,837 | 12.50% |
| TXN240119C00185000 | 2023-11-29 11:02AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,362 | 12.50% |
| TXN240119C00190000 | 2023-11-28 3:08PM EST | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,105 | 12.50% |
| TXN240119C00195000 | 2023-11-28 11:38AM EST | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 3,161 | 12.50% |
| TXN240119C00200000 | 2023-11-28 9:58AM EST | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 17,855 | 12.50% |
| TXN240119C00210000 | 2023-11-15 3:08PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,403 | 12.50% |
| TXN240119C00220000 | 2023-11-22 10:21AM EST | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,579 | 25.00% |
| TXN240119C00230000 | 2023-11-29 2:25PM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,000 | 4,436 | 25.00% |
| TXN240119C00240000 | 2023-10-02 11:27AM EST | 240.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | 1 | 576 | 53.71% |
| TXN240119C00250000 | 2023-10-12 11:27AM EST | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 50.00% |
| TXN240119C00260000 | 2023-10-25 10:06AM EST | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 50.00% |
| TXN240119C00270000 | 2023-10-16 9:47AM EST | 270.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 45 | 79.18% |
| TXN240119C00280000 | 2023-07-11 2:03PM EST | 280.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 143 | 64.26% |
| TXN240119C00290000 | 2023-07-25 12:32PM EST | 290.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 62.89% |
| TXN240119C00300000 | 2023-04-19 12:49PM EST | 300.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 118 | 69.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240119P00075000 | 2023-10-30 2:37PM EST | 75.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 422 | 83.01% |
| TXN240119P00080000 | 2023-10-30 2:37PM EST | 80.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 82 | 79.79% |
| TXN240119P00085000 | 2023-10-05 2:08PM EST | 85.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 67.97% |
| TXN240119P00090000 | 2023-10-25 2:18PM EST | 90.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 60.16% |
| TXN240119P00095000 | 2023-11-15 3:31PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| TXN240119P00100000 | 2023-11-22 12:56PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| TXN240119P00105000 | 2023-11-28 11:53AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 25.00% |
| TXN240119P00110000 | 2023-11-24 10:33AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 25.00% |
| TXN240119P00115000 | 2023-11-20 3:29PM EST | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 12.50% |
| TXN240119P00120000 | 2023-11-29 11:02AM EST | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,228 | 12.50% |
| TXN240119P00125000 | 2023-11-29 12:55PM EST | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 2,025 | 12.50% |
| TXN240119P00130000 | 2023-11-29 11:02AM EST | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 3,651 | 12.50% |
| TXN240119P00135000 | 2023-11-29 3:38PM EST | 135.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 1,472 | 6.25% |
| TXN240119P00140000 | 2023-11-29 3:57PM EST | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 88 | 3,172 | 6.25% |
| TXN240119P00145000 | 2023-11-29 3:05PM EST | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 45 | 3,487 | 3.13% |
| TXN240119P00150000 | 2023-11-29 3:11PM EST | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 234 | 4,238 | 1.56% |
| TXN240119P00155000 | 2023-11-29 2:33PM EST | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 347 | 3,276 | 0.00% |
| TXN240119P00160000 | 2023-11-29 3:04PM EST | 160.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 38 | 2,988 | 0.00% |
| TXN240119P00165000 | 2023-11-29 1:21PM EST | 165.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,584 | 0.00% |
| TXN240119P00170000 | 2023-11-29 3:58PM EST | 170.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1,453 | 928 | 0.00% |
| TXN240119P00175000 | 2023-11-29 3:58PM EST | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 810 | 162 | 0.00% |
| TXN240119P00180000 | 2023-11-29 3:58PM EST | 180.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1,221 | 87 | 0.00% |
| TXN240119P00185000 | 2023-11-29 3:22PM EST | 185.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 430 | 41 | 0.00% |
| TXN240119P00190000 | 2023-11-29 3:58PM EST | 190.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 691 | 51 | 0.00% |
| TXN240119P00195000 | 2023-11-22 2:03PM EST | 195.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119P00200000 | 2023-10-19 8:41AM EST | 200.00 | 48.72 | 45.05 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119P00210000 | 2023-08-03 11:41AM EST | 210.00 | 38.65 | 39.60 | 40.75 | 0.00 | - | 3 | 0 | 0.00% |
| TXN240119P00220000 | 2023-04-11 10:32AM EST | 220.00 | 41.75 | 58.15 | 59.35 | 0.00 | - | 4 | 0 | 0.00% |
| TXN240119P00230000 | 2023-02-17 3:29PM EST | 230.00 | 54.84 | 54.65 | 55.50 | 0.00 | - | 2 | 0 | 0.00% |
| TXN240119P00240000 | 2023-10-16 10:18AM EST | 240.00 | 86.47 | 87.80 | 88.20 | 0.00 | - | 2 | 0 | 74.56% |
| TXN240119P00250000 | 2023-02-09 3:45PM EST | 250.00 | 74.92 | 77.45 | 79.95 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
© 2023 Yahoo. All rights reserved.