Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331C00110000 | 2023-03-28 12:12PM EDT | 110.00 | 65.03 | 66.50 | 67.90 | -2.49 | -3.69% | 8 | 8 | 242.97% |
| TXN230331C00130000 | 2023-03-24 12:39PM EDT | 130.00 | 48.90 | 46.45 | 47.95 | 0.00 | - | 10 | 10 | 171.68% |
| TXN230331C00147000 | 2023-03-23 1:25PM EDT | 147.00 | 33.40 | 29.45 | 30.95 | 0.00 | - | - | 1 | 113.48% |
| TXN230331C00155000 | 2023-03-23 9:30AM EDT | 155.00 | 23.67 | 21.65 | 22.90 | 0.00 | - | 2 | 2 | 84.96% |
| TXN230331C00160000 | 2023-03-24 12:56PM EDT | 160.00 | 19.15 | 16.55 | 17.95 | 0.00 | - | 1 | 11 | 70.90% |
| TXN230331C00162500 | 2023-03-24 12:30PM EDT | 162.50 | 16.44 | 14.35 | 15.50 | 0.00 | - | 1 | 1 | 64.36% |
| TXN230331C00165000 | 2023-03-24 2:02PM EDT | 165.00 | 14.18 | 11.80 | 12.95 | 0.00 | - | 19 | 39 | 54.35% |
| TXN230331C00167500 | 2023-03-24 12:03PM EDT | 167.50 | 12.27 | 9.25 | 10.55 | 0.00 | - | 3 | 9 | 48.68% |
| TXN230331C00170000 | 2023-03-24 11:02AM EDT | 170.00 | 9.63 | 7.20 | 8.25 | 0.00 | - | 2 | 10 | 44.19% |
| TXN230331C00172500 | 2023-03-28 12:49PM EDT | 172.50 | 4.30 | 4.85 | 5.65 | -3.35 | -43.79% | 7 | 65 | 32.32% |
| TXN230331C00175000 | 2023-03-28 3:59PM EDT | 175.00 | 3.45 | 3.40 | 3.60 | 0.00 | - | 138 | 317 | 28.91% |
| TXN230331C00177500 | 2023-03-28 3:59PM EDT | 177.50 | 1.78 | 1.76 | 1.93 | -0.27 | -13.17% | 178 | 156 | 26.10% |
| TXN230331C00180000 | 2023-03-28 3:59PM EDT | 180.00 | 0.75 | 0.72 | 0.83 | -0.19 | -20.21% | 917 | 646 | 24.32% |
| TXN230331C00182500 | 2023-03-28 3:58PM EDT | 182.50 | 0.27 | 0.22 | 0.32 | -0.18 | -40.00% | 565 | 363 | 24.37% |
| TXN230331C00185000 | 2023-03-28 1:09PM EDT | 185.00 | 0.05 | 0.07 | 0.12 | -0.17 | -77.27% | 244 | 1,202 | 25.24% |
| TXN230331C00187500 | 2023-03-28 10:53AM EDT | 187.50 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 28 | 176 | 28.52% |
| TXN230331C00190000 | 2023-03-28 10:49AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 260 | 32.23% |
| TXN230331C00192500 | 2023-03-28 10:49AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 230 | 37.31% |
| TXN230331C00195000 | 2023-03-28 10:08AM EDT | 195.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 11 | 81 | 43.56% |
| TXN230331C00200000 | 2023-03-14 3:27PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.95% |
| TXN230331C00205000 | 2023-02-09 1:33PM EDT | 205.00 | 0.54 | 0.01 | 0.19 | 0.00 | - | - | 1 | 67.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331P00130000 | 2023-03-10 2:43PM EDT | 130.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 74 | 110.94% |
| TXN230331P00135000 | 2023-03-17 9:59AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 41 | 100.78% |
| TXN230331P00140000 | 2023-03-23 2:32PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 75.00% |
| TXN230331P00145000 | 2023-03-17 1:29PM EDT | 145.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 23 | 30 | 65.63% |
| TXN230331P00150000 | 2023-03-24 3:34PM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 27 | 48 | 65.23% |
| TXN230331P00152500 | 2023-03-24 3:58PM EDT | 152.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 25 | 53.91% |
| TXN230331P00155000 | 2023-03-28 10:58AM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 22 | 107 | 50.78% |
| TXN230331P00157500 | 2023-03-28 10:49AM EDT | 157.50 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 3 | 47 | 54.10% |
| TXN230331P00160000 | 2023-03-28 10:49AM EDT | 160.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 103 | 48.05% |
| TXN230331P00162500 | 2023-03-27 2:26PM EDT | 162.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 75 | 785 | 39.26% |
| TXN230331P00165000 | 2023-03-28 2:44PM EDT | 165.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 17 | 204 | 35.55% |
| TXN230331P00167500 | 2023-03-28 3:46PM EDT | 167.50 | 0.13 | 0.03 | 0.13 | -0.06 | -31.58% | 24 | 154 | 33.79% |
| TXN230331P00170000 | 2023-03-28 3:59PM EDT | 170.00 | 0.18 | 0.15 | 0.20 | -0.17 | -48.57% | 36 | 754 | 29.59% |
| TXN230331P00172500 | 2023-03-28 3:51PM EDT | 172.50 | 0.47 | 0.32 | 0.41 | -0.25 | -34.72% | 68 | 705 | 27.10% |
| TXN230331P00175000 | 2023-03-28 3:12PM EDT | 175.00 | 1.18 | 0.78 | 0.90 | -0.23 | -16.31% | 96 | 961 | 25.68% |
| TXN230331P00177500 | 2023-03-28 3:59PM EDT | 177.50 | 1.76 | 1.66 | 1.78 | -0.56 | -24.14% | 33 | 2,850 | 23.95% |
| TXN230331P00180000 | 2023-03-28 3:34PM EDT | 180.00 | 4.03 | 3.00 | 3.35 | +0.09 | +2.28% | 454 | 2,336 | 24.49% |
| TXN230331P00182500 | 2023-03-27 12:19PM EDT | 182.50 | 5.53 | 4.90 | 5.50 | 0.00 | - | 25 | 105 | 28.13% |
| TXN230331P00185000 | 2023-03-27 9:57AM EDT | 185.00 | 6.65 | 7.20 | 8.60 | 0.00 | - | 1 | 15 | 48.78% |
| TXN230331P00187500 | 2023-03-16 3:47PM EDT | 187.50 | 10.75 | 9.70 | 10.75 | 0.00 | - | - | 0 | 50.34% |
| TXN230331P00190000 | 2023-03-14 11:05AM EDT | 190.00 | 14.47 | 12.20 | 13.60 | 0.00 | - | 1 | 0 | 66.11% |
| TXN230331P00250000 | 2023-02-14 12:20PM EDT | 250.00 | 75.00 | 73.65 | 74.85 | 0.00 | - | - | 0 | 229.39% |
© 2023 Yahoo. All rights reserved.
