Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00095000 | 2023-09-14 3:54PM EDT | 95.00 | 71.40 | 65.20 | 65.60 | 0.00 | - | - | 1 | 185.16% |
| TXN230929C00125000 | 2023-08-16 3:54PM EDT | 125.00 | 41.65 | 37.30 | 38.45 | 0.00 | - | - | 0 | 202.98% |
| TXN230929C00130000 | 2023-09-15 3:54PM EDT | 130.00 | 33.40 | 30.10 | 30.45 | 0.00 | - | - | 1 | 88.67% |
| TXN230929C00139000 | 2023-09-20 3:54PM EDT | 139.00 | 23.95 | 21.10 | 21.35 | 0.00 | - | - | - | 49.61% |
| TXN230929C00145000 | 2023-08-21 12:00PM EDT | 145.00 | 22.80 | 19.15 | 19.35 | 0.00 | - | 2 | 3 | 136.65% |
| TXN230929C00150000 | 2023-09-25 11:52AM EDT | 150.00 | 10.38 | 10.20 | 10.45 | -2.82 | -21.36% | 3 | 4 | 33.99% |
| TXN230929C00152500 | 2023-09-22 11:34AM EDT | 152.50 | 9.59 | 7.80 | 8.00 | 0.00 | - | - | 15 | 29.20% |
| TXN230929C00155000 | 2023-09-22 11:50AM EDT | 155.00 | 7.20 | 5.65 | 5.80 | 0.00 | - | 20 | 48 | 29.44% |
| TXN230929C00157500 | 2023-09-25 10:24AM EDT | 157.50 | 3.28 | 3.60 | 3.75 | -1.75 | -34.79% | 3 | 11 | 27.34% |
| TXN230929C00160000 | 2023-09-25 1:22PM EDT | 160.00 | 1.98 | 1.97 | 2.03 | -0.34 | -14.66% | 63 | 335 | 24.88% |
| TXN230929C00162500 | 2023-09-25 1:18PM EDT | 162.50 | 0.80 | 0.83 | 0.87 | -0.35 | -30.43% | 94 | 533 | 23.15% |
| TXN230929C00165000 | 2023-09-25 12:53PM EDT | 165.00 | 0.21 | 0.23 | 0.26 | -0.21 | -50.00% | 283 | 542 | 21.53% |
| TXN230929C00167500 | 2023-09-25 11:53AM EDT | 167.50 | 0.08 | 0.06 | 0.07 | -0.07 | -46.67% | 22 | 623 | 21.58% |
| TXN230929C00170000 | 2023-09-25 12:05PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 30 | 791 | 23.83% |
| TXN230929C00172500 | 2023-09-25 1:07PM EDT | 172.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 6 | 138 | 28.91% |
| TXN230929C00175000 | 2023-09-25 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 269 | 33.59% |
| TXN230929C00177500 | 2023-09-22 12:12PM EDT | 177.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 42.19% |
| TXN230929C00180000 | 2023-09-22 3:49PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 117 | 42.58% |
| TXN230929C00185000 | 2023-09-21 9:38AM EDT | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 756 | 58.20% |
| TXN230929C00190000 | 2023-09-18 9:35AM EDT | 190.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 65.82% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00130000 | 2023-09-11 10:54AM EDT | 130.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 9 | 10 | 65.63% |
| TXN230929P00135000 | 2023-09-12 2:59PM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 54.69% |
| TXN230929P00140000 | 2023-09-25 10:33AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 47 | 47.66% |
| TXN230929P00141000 | 2023-09-25 9:38AM EDT | 141.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 5 | 5 | 45.31% |
| TXN230929P00145000 | 2023-09-22 2:12PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 80 | 38.28% |
| TXN230929P00147000 | 2023-09-21 11:09AM EDT | 147.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 1 | 35.16% |
| TXN230929P00148000 | 2023-09-25 10:36AM EDT | 148.00 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 4 | 65 | 33.99% |
| TXN230929P00149000 | 2023-09-25 10:03AM EDT | 149.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 6 | 13 | 33.30% |
| TXN230929P00150000 | 2023-09-25 11:05AM EDT | 150.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 23 | 323 | 32.23% |
| TXN230929P00152500 | 2023-09-25 12:33PM EDT | 152.50 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 23 | 58 | 28.81% |
| TXN230929P00155000 | 2023-09-25 12:46PM EDT | 155.00 | 0.41 | 0.35 | 0.37 | -0.10 | -19.61% | 45 | 351 | 27.20% |
| TXN230929P00157500 | 2023-09-25 12:56PM EDT | 157.50 | 0.95 | 0.78 | 0.81 | +0.10 | +11.76% | 319 | 206 | 25.59% |
| TXN230929P00160000 | 2023-09-25 1:14PM EDT | 160.00 | 1.60 | 1.59 | 1.63 | -0.17 | -9.60% | 219 | 516 | 23.93% |
| TXN230929P00162500 | 2023-09-25 11:15AM EDT | 162.50 | 3.04 | 2.89 | 3.05 | +0.22 | +7.80% | 2 | 529 | 23.29% |
| TXN230929P00165000 | 2023-09-25 11:17AM EDT | 165.00 | 4.74 | 4.95 | 5.05 | +0.29 | +6.52% | 14 | 136 | 24.32% |
| TXN230929P00167500 | 2023-09-22 3:34PM EDT | 167.50 | 6.35 | 7.30 | 7.50 | 0.00 | - | 9 | 91 | 31.01% |
| TXN230929P00170000 | 2023-09-22 9:36AM EDT | 170.00 | 8.04 | 9.60 | 9.85 | 0.00 | - | 1 | 2 | 33.01% |
| TXN230929P00175000 | 2023-09-20 3:20PM EDT | 175.00 | 12.35 | 14.60 | 14.85 | 0.00 | - | 14 | 4 | 45.22% |
| TXN230929P00180000 | 2023-09-07 10:31AM EDT | 180.00 | 14.87 | 19.60 | 19.85 | 0.00 | - | 4 | 0 | 56.45% |
| TXN230929P00190000 | 2023-08-31 3:54PM EDT | 190.00 | 21.75 | 29.65 | 29.85 | 0.00 | - | - | 0 | 67.77% |
© 2023 Yahoo. All rights reserved.
