Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324C00110000 | 2023-03-17 2:51PM EDT | 110.00 | 64.90 | 67.00 | 67.40 | 0.00 | - | 13 | 13 | 210.94% |
| TXN230324C00115000 | 2023-03-17 12:54PM EDT | 115.00 | 60.83 | 61.95 | 62.35 | 0.00 | - | 7 | 7 | 183.98% |
| TXN230324C00150000 | 2023-03-16 11:52AM EDT | 150.00 | 25.70 | 27.00 | 27.30 | 0.00 | - | - | 10 | 79.69% |
| TXN230324C00160000 | 2023-03-17 2:51PM EDT | 160.00 | 15.30 | 17.05 | 17.45 | 0.00 | - | 2 | 6 | 58.98% |
| TXN230324C00162500 | 2023-03-17 3:38PM EDT | 162.50 | 13.91 | 14.60 | 14.95 | 0.00 | - | 2 | 1 | 52.78% |
| TXN230324C00165000 | 2023-03-20 9:49AM EDT | 165.00 | 12.10 | 12.15 | 12.45 | 0.00 | - | 4 | 32 | 51.66% |
| TXN230324C00167500 | 2023-03-20 2:50PM EDT | 167.50 | 12.10 | 9.75 | 10.05 | 0.00 | - | 6 | 38 | 46.09% |
| TXN230324C00170000 | 2023-03-21 9:44AM EDT | 170.00 | 10.17 | 7.40 | 7.80 | +0.61 | +6.38% | 5 | 49 | 42.73% |
| TXN230324C00172500 | 2023-03-21 11:39AM EDT | 172.50 | 5.87 | 5.45 | 5.60 | -1.37 | -18.92% | 5 | 226 | 37.89% |
| TXN230324C00175000 | 2023-03-21 12:46PM EDT | 175.00 | 3.64 | 3.60 | 3.85 | -2.07 | -36.25% | 42 | 443 | 36.94% |
| TXN230324C00177500 | 2023-03-21 12:51PM EDT | 177.50 | 2.31 | 2.22 | 2.30 | -1.51 | -39.53% | 88 | 482 | 34.16% |
| TXN230324C00180000 | 2023-03-21 12:50PM EDT | 180.00 | 1.25 | 1.16 | 1.21 | -1.38 | -52.47% | 70 | 897 | 32.32% |
| TXN230324C00182500 | 2023-03-21 12:22PM EDT | 182.50 | 0.48 | 0.48 | 0.55 | -0.99 | -67.35% | 70 | 195 | 31.06% |
| TXN230324C00185000 | 2023-03-21 12:12PM EDT | 185.00 | 0.17 | 0.17 | 0.21 | -0.52 | -75.36% | 43 | 1,199 | 30.08% |
| TXN230324C00187500 | 2023-03-20 3:06PM EDT | 187.50 | 0.27 | 0.06 | 0.08 | 0.00 | - | 96 | 205 | 30.27% |
| TXN230324C00190000 | 2023-03-21 9:35AM EDT | 190.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 267 | 32.23% |
| TXN230324C00195000 | 2023-03-20 2:55PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 269 | 40.23% |
| TXN230324C00197500 | 2023-03-08 2:01PM EDT | 197.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 2 | 54.30% |
| TXN230324C00200000 | 2023-03-17 11:23AM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 61 | 51.17% |
| TXN230324C00202500 | 2023-03-17 1:52PM EDT | 202.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 53.91% |
| TXN230324C00205000 | 2023-03-20 9:48AM EDT | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 53.91% |
| TXN230324C00210000 | 2023-03-01 3:13PM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 59.38% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324P00135000 | 2023-03-16 11:26AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 90.63% |
| TXN230324P00140000 | 2023-03-17 2:55PM EDT | 140.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 24 | 34 | 82.81% |
| TXN230324P00145000 | 2023-03-20 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 71.88% |
| TXN230324P00150000 | 2023-03-21 12:35PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 67 | 60.94% |
| TXN230324P00152500 | 2023-03-20 2:28PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 21 | 57.03% |
| TXN230324P00155000 | 2023-03-21 11:27AM EDT | 155.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 90 | 53.91% |
| TXN230324P00157500 | 2023-03-21 12:35PM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 17 | 54 | 50.20% |
| TXN230324P00160000 | 2023-03-21 11:29AM EDT | 160.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 12 | 211 | 46.88% |
| TXN230324P00162500 | 2023-03-21 11:56AM EDT | 162.50 | 0.10 | 0.07 | 0.09 | 0.00 | - | 4 | 135 | 43.56% |
| TXN230324P00165000 | 2023-03-21 11:40AM EDT | 165.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 23 | 483 | 40.72% |
| TXN230324P00167500 | 2023-03-21 12:41PM EDT | 167.50 | 0.27 | 0.24 | 0.27 | +0.05 | +22.73% | 29 | 614 | 38.48% |
| TXN230324P00170000 | 2023-03-21 12:46PM EDT | 170.00 | 0.48 | 0.43 | 0.47 | +0.03 | +6.67% | 24 | 249 | 35.99% |
| TXN230324P00172500 | 2023-03-21 12:48PM EDT | 172.50 | 0.84 | 0.82 | 0.86 | +0.13 | +18.31% | 675 | 1,678 | 34.23% |
| TXN230324P00175000 | 2023-03-21 12:46PM EDT | 175.00 | 1.57 | 1.49 | 1.54 | +0.42 | +36.52% | 148 | 271 | 32.94% |
| TXN230324P00177500 | 2023-03-21 12:47PM EDT | 177.50 | 2.52 | 2.51 | 2.60 | +0.66 | +35.48% | 152 | 262 | 31.84% |
| TXN230324P00180000 | 2023-03-21 12:35PM EDT | 180.00 | 3.94 | 3.95 | 4.05 | +1.14 | +40.71% | 65 | 113 | 30.32% |
| TXN230324P00182500 | 2023-03-21 12:30PM EDT | 182.50 | 5.83 | 5.70 | 5.90 | +1.63 | +38.81% | 27 | 50 | 28.52% |
| TXN230324P00185000 | 2023-03-21 12:35PM EDT | 185.00 | 8.03 | 7.90 | 8.25 | -0.47 | -5.53% | 1 | 31 | 32.42% |
| TXN230324P00187500 | 2023-03-17 3:10PM EDT | 187.50 | 12.25 | 10.30 | 10.55 | 0.00 | - | 3 | 3 | 30.27% |
| TXN230324P00190000 | 2023-03-14 12:25PM EDT | 190.00 | 14.75 | 12.80 | 13.10 | 0.00 | - | 2 | 3 | 39.26% |
| TXN230324P00197500 | 2023-03-13 11:02AM EDT | 197.50 | 23.50 | 20.25 | 20.55 | 0.00 | - | - | 2 | 51.56% |
| TXN230324P00200000 | 2023-03-13 1:52PM EDT | 200.00 | 25.89 | 22.80 | 23.05 | 0.00 | - | 1 | 1 | 56.64% |
© 2023 Yahoo. All rights reserved.
