TXN - Texas Instruments Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117C00075000 | 2023-05-30 1:39PM EDT | 75.00 | 102.60 | 95.10 | 97.40 | 0.00 | - | 2 | 1 | 44.37% |
| TXN250117C00080000 | 2022-12-15 2:51PM EDT | 80.00 | 92.00 | 97.65 | 102.00 | 0.00 | - | - | 10 | 66.29% |
| TXN250117C00090000 | 2023-05-26 12:17PM EDT | 90.00 | 86.80 | 81.25 | 83.90 | 0.00 | - | 1 | 32 | 41.49% |
| TXN250117C00095000 | 2023-02-13 1:43PM EDT | 95.00 | 85.70 | 79.50 | 83.80 | 0.00 | - | 3 | 3 | 51.93% |
| TXN250117C00100000 | 2023-05-26 11:33AM EDT | 100.00 | 78.00 | 72.70 | 75.45 | 0.00 | - | 1 | 30 | 40.29% |
| TXN250117C00105000 | 2022-09-30 10:30AM EDT | 105.00 | 61.81 | 63.70 | 67.35 | 0.00 | - | 1 | 1 | 28.28% |
| TXN250117C00110000 | 2023-03-29 11:46AM EDT | 110.00 | 75.42 | 61.30 | 63.65 | 0.00 | - | 2 | 4 | 30.09% |
| TXN250117C00115000 | 2023-05-12 1:59PM EDT | 115.00 | 52.75 | 60.90 | 62.35 | 0.00 | - | 1 | 13 | 36.25% |
| TXN250117C00120000 | 2023-05-30 10:46AM EDT | 120.00 | 62.75 | 56.50 | 58.95 | 0.00 | - | 20 | 41 | 36.59% |
| TXN250117C00125000 | 2022-12-22 1:33PM EDT | 125.00 | 50.27 | 55.95 | 59.35 | 0.00 | - | 1 | 3 | 43.00% |
| TXN250117C00130000 | 2023-02-06 3:48PM EDT | 130.00 | 61.47 | 56.05 | 59.70 | 0.00 | - | 32 | 22 | 48.16% |
| TXN250117C00135000 | 2023-02-08 2:51PM EDT | 135.00 | 56.36 | 49.40 | 51.30 | 0.00 | - | 1 | 11 | 39.77% |
| TXN250117C00140000 | 2023-06-05 10:43AM EDT | 140.00 | 43.52 | 42.05 | 44.50 | 0.00 | - | 4 | 29 | 34.11% |
| TXN250117C00145000 | 2023-04-24 3:23PM EDT | 145.00 | 44.30 | 36.55 | 38.20 | 0.00 | - | 2 | 24 | 29.38% |
| TXN250117C00150000 | 2023-05-18 12:04PM EDT | 150.00 | 35.80 | 35.35 | 37.45 | 0.00 | - | 125 | 937 | 32.21% |
| TXN250117C00155000 | 2023-05-18 1:21PM EDT | 155.00 | 32.35 | 32.30 | 34.85 | 0.00 | - | 127 | 819 | 32.25% |
| TXN250117C00160000 | 2023-06-05 2:12PM EDT | 160.00 | 30.75 | 29.55 | 31.10 | 0.00 | - | 2 | 62 | 30.68% |
| TXN250117C00165000 | 2023-06-06 9:30AM EDT | 165.00 | 27.10 | 26.70 | 28.55 | -4.90 | -15.31% | 5 | 153 | 30.44% |
| TXN250117C00170000 | 2023-06-05 9:57AM EDT | 170.00 | 26.50 | 24.20 | 25.35 | 0.00 | - | 3 | 68 | 29.26% |
| TXN250117C00175000 | 2023-06-06 2:14PM EDT | 175.00 | 22.20 | 21.75 | 22.80 | -5.45 | -19.71% | 238 | 128 | 28.70% |
| TXN250117C00180000 | 2023-06-05 1:30PM EDT | 180.00 | 20.90 | 19.25 | 21.00 | 0.00 | - | 92 | 921 | 28.84% |
| TXN250117C00185000 | 2023-06-01 3:12PM EDT | 185.00 | 21.70 | 17.50 | 18.85 | 0.00 | - | 854 | 1,700 | 28.41% |
| TXN250117C00190000 | 2023-06-06 10:58AM EDT | 190.00 | 16.25 | 15.70 | 16.65 | +2.03 | +14.28% | 2 | 160 | 27.76% |
| TXN250117C00195000 | 2023-06-02 9:35AM EDT | 195.00 | 17.41 | 13.80 | 14.90 | 0.00 | - | 4 | 102 | 27.47% |
| TXN250117C00200000 | 2023-05-31 1:19PM EDT | 200.00 | 14.88 | 12.10 | 13.40 | 0.00 | - | 1 | 132 | 27.32% |
| TXN250117C00210000 | 2023-06-02 1:27PM EDT | 210.00 | 11.55 | 9.20 | 10.35 | 0.00 | - | 1 | 65 | 26.50% |
| TXN250117C00220000 | 2023-05-31 2:20PM EDT | 220.00 | 9.10 | 6.95 | 7.90 | 0.00 | - | 1 | 210 | 25.82% |
| TXN250117C00230000 | 2023-05-15 1:18PM EDT | 230.00 | 5.25 | 5.00 | 6.10 | +0.35 | +7.14% | 2 | 14 | 25.46% |
| TXN250117C00240000 | 2023-05-04 3:06PM EDT | 240.00 | 3.25 | 4.75 | 5.80 | 0.00 | - | 5 | 153 | 27.03% |
| TXN250117C00250000 | 2023-06-06 1:39PM EDT | 250.00 | 2.95 | 2.87 | 3.40 | -0.97 | -24.74% | 2 | 117 | 24.55% |
| TXN250117C00260000 | 2023-06-06 9:53AM EDT | 260.00 | 2.16 | 1.94 | 2.55 | -1.04 | -32.50% | 1 | 49 | 24.29% |
| TXN250117C00270000 | 2023-06-06 2:30PM EDT | 270.00 | 1.62 | 1.45 | 1.92 | -0.15 | -8.47% | 2 | 166 | 24.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN250117P00075000 | 2023-06-05 1:40PM EDT | 75.00 | 1.77 | 0.71 | 1.68 | 0.00 | - | 1 | 125 | 42.48% |
| TXN250117P00080000 | 2023-05-19 12:01PM EDT | 80.00 | 1.51 | 0.96 | 1.99 | 0.00 | - | 2 | 19 | 41.14% |
| TXN250117P00085000 | 2023-06-02 10:50AM EDT | 85.00 | 1.56 | 1.22 | 2.33 | 0.00 | - | 3 | 44 | 39.82% |
| TXN250117P00090000 | 2023-05-09 1:12PM EDT | 90.00 | 2.72 | 1.55 | 2.16 | 0.00 | - | 113 | 968 | 36.35% |
| TXN250117P00095000 | 2023-05-30 9:41AM EDT | 95.00 | 2.20 | 2.10 | 2.58 | 0.00 | - | 2 | 12 | 35.37% |
| TXN250117P00100000 | 2023-05-30 1:47PM EDT | 100.00 | 2.71 | 2.56 | 3.05 | 0.00 | - | 4 | 8 | 34.39% |
| TXN250117P00105000 | 2023-05-26 1:05PM EDT | 105.00 | 3.28 | 2.77 | 3.65 | 0.00 | - | 2 | 4 | 33.64% |
| TXN250117P00110000 | 2023-03-15 12:22PM EDT | 110.00 | 5.68 | 4.25 | 4.50 | 0.00 | - | 9 | 22 | 33.34% |
| TXN250117P00115000 | 2023-04-19 10:11AM EDT | 115.00 | 4.90 | 4.80 | 5.20 | 0.00 | - | 9 | 109 | 32.42% |
| TXN250117P00120000 | 2023-06-05 3:54PM EDT | 120.00 | 5.35 | 4.95 | 5.75 | 0.00 | - | 3 | 44 | 31.05% |
| TXN250117P00125000 | 2023-03-24 11:50AM EDT | 125.00 | 7.55 | 6.30 | 6.90 | 0.00 | - | 1 | 37 | 30.75% |
| TXN250117P00130000 | 2023-05-26 10:11AM EDT | 130.00 | 7.26 | 7.05 | 7.65 | 0.00 | - | 1 | 62 | 29.51% |
| TXN250117P00135000 | 2023-06-05 3:52PM EDT | 135.00 | 8.40 | 7.70 | 8.70 | 0.00 | - | 1 | 194 | 28.67% |
| TXN250117P00140000 | 2023-06-05 3:54PM EDT | 140.00 | 9.50 | 9.20 | 9.90 | 0.00 | - | 4 | 342 | 27.90% |
| TXN250117P00145000 | 2023-06-05 3:55PM EDT | 145.00 | 10.90 | 10.30 | 11.25 | 0.00 | - | 42 | 161 | 27.17% |
| TXN250117P00150000 | 2023-06-05 3:51PM EDT | 150.00 | 12.45 | 12.10 | 12.70 | 0.00 | - | 1 | 425 | 26.41% |
| TXN250117P00155000 | 2023-06-05 3:50PM EDT | 155.00 | 14.05 | 13.45 | 14.60 | 0.00 | - | 2 | 40 | 26.06% |
| TXN250117P00160000 | 2023-06-01 2:01PM EDT | 160.00 | 14.49 | 14.95 | 16.20 | 0.00 | - | 2 | 129 | 25.12% |
| TXN250117P00165000 | 2023-05-25 2:04PM EDT | 165.00 | 18.95 | 17.10 | 18.10 | 0.00 | - | 3 | 313 | 24.38% |
| TXN250117P00170000 | 2023-05-25 2:06PM EDT | 170.00 | 21.30 | 19.05 | 20.35 | 0.00 | - | 6 | 51 | 23.85% |
| TXN250117P00175000 | 2023-06-06 2:14PM EDT | 175.00 | 22.28 | 21.05 | 22.80 | +0.38 | +1.74% | 256 | 101 | 23.35% |
| TXN250117P00180000 | 2023-06-05 10:46AM EDT | 180.00 | 24.27 | 23.50 | 25.00 | 0.00 | - | 89 | 993 | 22.36% |
| TXN250117P00185000 | 2023-06-01 3:13PM EDT | 185.00 | 25.25 | 26.30 | 28.00 | 0.00 | - | 899 | 1,636 | 22.07% |
| TXN250117P00190000 | 2023-05-01 12:59PM EDT | 190.00 | 33.50 | 28.05 | 29.70 | 0.00 | - | 1 | 57 | 20.00% |
| TXN250117P00195000 | 2023-06-01 11:00AM EDT | 195.00 | 31.70 | 32.15 | 33.95 | 0.00 | - | 2 | 75 | 20.77% |
| TXN250117P00200000 | 2023-05-30 1:21PM EDT | 200.00 | 33.35 | 35.35 | 37.30 | 0.00 | - | 8 | 130 | 20.22% |
| TXN250117P00210000 | 2023-05-30 1:22PM EDT | 210.00 | 39.86 | 42.55 | 44.65 | 0.00 | - | 2 | 16 | 19.24% |
| TXN250117P00220000 | 2023-05-30 1:22PM EDT | 220.00 | 47.15 | 50.55 | 52.45 | 0.00 | - | - | 4 | 17.81% |
| TXN250117P00230000 | 2023-05-30 1:23PM EDT | 230.00 | 55.01 | 58.70 | 61.45 | 0.00 | - | 24 | 12 | 17.59% |
| TXN250117P00270000 | 2023-05-25 11:17AM EDT | 270.00 | 102.70 | 97.50 | 101.55 | 0.00 | - | 3 | 0 | 24.21% |
© 2023 Yahoo. All rights reserved.