Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00085000 | 2023-11-07 11:04AM EST | 85.00 | 62.40 | 72.55 | 73.10 | 0.00 | - | 1 | 1 | 263.48% |
| TXN231215C00090000 | 2023-10-31 9:47AM EST | 90.00 | 52.24 | 62.55 | 63.25 | 0.00 | - | 1 | 1 | 0.00% |
| TXN231215C00100000 | 2023-10-30 12:29PM EST | 100.00 | 41.30 | 53.25 | 53.70 | 0.00 | - | - | 1 | 0.00% |
| TXN231215C00105000 | 2023-10-30 8:32AM EST | 105.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TXN231215C00115000 | 2023-11-16 10:39AM EST | 115.00 | 37.20 | 41.75 | 42.80 | 0.00 | - | - | 27 | 118.56% |
| TXN231215C00120000 | 2023-11-21 11:29AM EST | 120.00 | 33.55 | 36.80 | 37.60 | 0.00 | - | 3 | 13 | 98.44% |
| TXN231215C00125000 | 2023-11-29 9:53AM EST | 125.00 | 30.86 | 31.70 | 32.50 | 0.00 | - | 1,233 | 1,233 | 74.61% |
| TXN231215C00130000 | 2023-12-07 1:44PM EST | 130.00 | 28.10 | 26.70 | 27.45 | 0.00 | - | 1 | 7 | 59.77% |
| TXN231215C00131000 | 2023-11-28 2:22PM EST | 131.00 | 21.45 | 25.75 | 26.95 | 0.00 | - | - | 1 | 79.10% |
| TXN231215C00135000 | 2023-11-29 9:55AM EST | 135.00 | 21.20 | 21.65 | 22.80 | 0.00 | - | 10 | 26 | 61.91% |
| TXN231215C00137000 | 2023-11-22 12:48PM EST | 137.00 | 17.60 | 19.55 | 20.75 | 0.00 | - | - | 1 | 52.15% |
| TXN231215C00140000 | 2023-12-08 3:31PM EST | 140.00 | 17.85 | 16.75 | 17.50 | +1.06 | +6.31% | 2 | 258 | 59.96% |
| TXN231215C00142000 | 2023-12-01 1:43PM EST | 142.00 | 12.71 | 14.75 | 15.45 | 0.00 | - | 5 | 5 | 52.73% |
| TXN231215C00145000 | 2023-12-08 2:14PM EST | 145.00 | 12.50 | 11.35 | 12.50 | +0.37 | +3.05% | 9 | 1,533 | 45.61% |
| TXN231215C00146000 | 2023-12-08 3:47PM EST | 146.00 | 11.62 | 10.80 | 11.50 | +2.35 | +25.35% | 1 | 6 | 42.68% |
| TXN231215C00147000 | 2023-12-07 11:42AM EST | 147.00 | 10.43 | 9.80 | 10.55 | 0.00 | - | 1 | 1 | 40.92% |
| TXN231215C00148000 | 2023-12-07 11:42AM EST | 148.00 | 9.01 | 8.55 | 9.65 | -0.47 | -4.96% | 1 | 2 | 40.09% |
| TXN231215C00149000 | 2023-12-08 2:52PM EST | 149.00 | 8.61 | 8.00 | 8.60 | +2.51 | +41.15% | 2 | 2 | 35.91% |
| TXN231215C00150000 | 2023-12-08 12:46PM EST | 150.00 | 7.42 | 7.05 | 7.80 | -1.31 | -15.01% | 22 | 4,508 | 36.48% |
| TXN231215C00152500 | 2023-12-08 3:27PM EST | 152.50 | 5.70 | 5.00 | 5.50 | -0.30 | -5.00% | 7 | 457 | 30.86% |
| TXN231215C00155000 | 2023-12-08 3:45PM EST | 155.00 | 3.48 | 3.10 | 3.30 | -0.64 | -15.53% | 50 | 2,838 | 24.76% |
| TXN231215C00157500 | 2023-12-08 3:36PM EST | 157.50 | 1.96 | 1.67 | 1.75 | -0.76 | -27.94% | 102 | 1,376 | 22.75% |
| TXN231215C00160000 | 2023-12-08 3:55PM EST | 160.00 | 0.82 | 0.75 | 0.80 | -0.51 | -38.35% | 100 | 3,930 | 22.07% |
| TXN231215C00162500 | 2023-12-08 3:59PM EST | 162.50 | 0.33 | 0.29 | 0.35 | -0.24 | -42.11% | 359 | 571 | 22.66% |
| TXN231215C00165000 | 2023-12-08 1:28PM EST | 165.00 | 0.15 | 0.12 | 0.15 | -0.13 | -46.43% | 56 | 1,442 | 23.63% |
| TXN231215C00167500 | 2023-12-08 2:35PM EST | 167.50 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 17 | 61 | 25.68% |
| TXN231215C00170000 | 2023-12-07 10:32AM EST | 170.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 3,296 | 29.10% |
| TXN231215C00172500 | 2023-12-07 3:50PM EST | 172.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 3 | 15 | 39.65% |
| TXN231215C00175000 | 2023-12-06 2:02PM EST | 175.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 51 | 821 | 48.05% |
| TXN231215C00180000 | 2023-12-07 1:30PM EST | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 647 | 41.80% |
| TXN231215C00185000 | 2023-11-30 11:17AM EST | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 163 | 52.34% |
| TXN231215C00190000 | 2023-11-20 2:22PM EST | 190.00 | 0.39 | 0.01 | 0.07 | 0.00 | - | 2 | 100 | 57.81% |
| TXN231215C00195000 | 2023-11-22 10:56AM EST | 195.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 71.09% |
| TXN231215C00200000 | 2023-12-04 10:11AM EST | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 32 | 37 | 67.19% |
| TXN231215C00210000 | 2023-09-13 9:34AM EST | 210.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 11 | 89.84% |
| TXN231215C00220000 | 2023-10-06 10:04AM EST | 220.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 113.87% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215P00090000 | 2023-10-30 8:30AM EST | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TXN231215P00095000 | 2023-11-07 1:36PM EST | 95.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 158.20% |
| TXN231215P00105000 | 2023-11-07 1:18PM EST | 105.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 56 | 128.91% |
| TXN231215P00110000 | 2023-11-06 10:01AM EST | 110.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 227 | 103.52% |
| TXN231215P00115000 | 2023-10-31 2:44PM EST | 115.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 13 | 66 | 111.72% |
| TXN231215P00120000 | 2023-11-20 3:23PM EST | 120.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 1 | 48 | 103.52% |
| TXN231215P00125000 | 2023-12-05 11:47AM EST | 125.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 35 | 2,229 | 78.71% |
| TXN231215P00130000 | 2023-12-07 1:05PM EST | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 2,342 | 60.55% |
| TXN231215P00133000 | 2023-11-28 9:32AM EST | 133.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 54.69% |
| TXN231215P00134000 | 2023-12-06 3:14PM EST | 134.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 75.39% |
| TXN231215P00135000 | 2023-12-08 3:43PM EST | 135.00 | 0.01 | 0.01 | 0.66 | -0.01 | -50.00% | 13 | 723 | 68.95% |
| TXN231215P00136000 | 2023-12-06 2:48PM EST | 136.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 69.78% |
| TXN231215P00138000 | 2023-11-29 9:46AM EST | 138.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 64.16% |
| TXN231215P00139000 | 2023-12-04 2:26PM EST | 139.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | 1 | 14 | 61.52% |
| TXN231215P00140000 | 2023-12-06 3:40PM EST | 140.00 | 0.03 | 0.00 | 0.56 | -0.01 | -25.00% | 1 | 13,299 | 53.22% |
| TXN231215P00141000 | 2023-11-29 1:11PM EST | 141.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 6 | 43.36% |
| TXN231215P00142000 | 2023-12-07 1:13PM EST | 142.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 14 | 33.99% |
| TXN231215P00143000 | 2023-12-05 11:43AM EST | 143.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 32.81% |
| TXN231215P00144000 | 2023-12-07 2:23PM EST | 144.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 34 | 31.64% |
| TXN231215P00145000 | 2023-12-08 3:42PM EST | 145.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 405 | 2,150 | 28.71% |
| TXN231215P00146000 | 2023-12-08 3:58PM EST | 146.00 | 0.07 | 0.04 | 0.08 | -0.10 | -58.82% | 28 | 35 | 28.71% |
| TXN231215P00147000 | 2023-12-08 1:28PM EST | 147.00 | 0.06 | 0.05 | 0.09 | -0.15 | -71.43% | 7 | 26 | 27.05% |
| TXN231215P00148000 | 2023-12-08 1:17PM EST | 148.00 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 1 | 99 | 25.78% |
| TXN231215P00149000 | 2023-12-08 12:02PM EST | 149.00 | 0.17 | 0.11 | 0.14 | -0.14 | -45.16% | 2 | 185 | 24.61% |
| TXN231215P00150000 | 2023-12-08 3:42PM EST | 150.00 | 0.17 | 0.16 | 0.21 | -0.07 | -29.17% | 20 | 2,985 | 24.41% |
| TXN231215P00152500 | 2023-12-08 3:47PM EST | 152.50 | 0.38 | 0.39 | 0.46 | -0.13 | -25.49% | 241 | 685 | 22.68% |
| TXN231215P00155000 | 2023-12-08 3:45PM EST | 155.00 | 0.93 | 0.97 | 1.04 | +0.01 | +1.09% | 296 | 2,224 | 21.85% |
| TXN231215P00157500 | 2023-12-08 3:52PM EST | 157.50 | 1.90 | 2.00 | 2.10 | -0.06 | -3.06% | 485 | 898 | 21.36% |
| TXN231215P00160000 | 2023-12-08 2:23PM EST | 160.00 | 3.36 | 3.50 | 3.80 | +0.36 | +12.00% | 20 | 429 | 22.49% |
| TXN231215P00162500 | 2023-11-28 1:02PM EST | 162.50 | 10.60 | 5.55 | 6.30 | 0.00 | - | - | 7 | 31.03% |
| TXN231215P00165000 | 2023-11-30 3:41PM EST | 165.00 | 13.25 | 7.60 | 8.35 | 0.00 | - | 100 | 57 | 29.98% |
| TXN231215P00167500 | 2023-11-21 11:43AM EST | 167.50 | 14.70 | 10.20 | 10.90 | 0.00 | - | - | 0 | 37.45% |
| TXN231215P00170000 | 2023-11-29 2:47PM EST | 170.00 | 16.50 | 12.55 | 13.85 | 0.00 | - | 26 | 9 | 53.52% |
| TXN231215P00175000 | 2023-10-31 8:49AM EST | 175.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231215P00180000 | 2023-11-17 3:39PM EST | 180.00 | 25.60 | 22.15 | 23.75 | 0.00 | - | 3 | 0 | 75.24% |
| TXN231215P00185000 | 2023-11-08 3:54PM EST | 185.00 | 39.65 | 27.55 | 28.35 | 0.00 | - | 3 | 0 | 73.00% |
| TXN231215P00200000 | 2023-11-08 3:54PM EST | 200.00 | 54.65 | 42.65 | 43.55 | 0.00 | - | - | 0 | 83.01% |
| TXN231215P00230000 | 2023-11-06 9:36AM EST | 230.00 | 80.80 | 73.20 | 74.45 | 0.00 | - | - | 0 | 165.23% |
© 2023 Yahoo. All rights reserved.