Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00145000 | 2023-08-21 12:00PM EDT | 2023-09-29 | 22.80 | 19.15 | 19.35 | 0.00 | - | 2 | 3 | 240.38% |
| TXN231006C00145000 | 2023-09-15 2:50PM EDT | 2023-10-06 | 18.55 | 13.65 | 15.20 | 0.00 | - | - | 1 | 57.96% |
| TXN231020C00145000 | 2023-09-22 3:01PM EDT | 2023-10-20 | 16.99 | 14.20 | 16.00 | 0.00 | - | 1 | 10 | 44.29% |
| TXN231027C00145000 | 2023-09-28 10:20AM EDT | 2023-10-27 | 16.11 | 15.60 | 16.15 | -2.44 | -13.15% | 1 | 16 | 39.99% |
| TXN231117C00145000 | 2023-09-20 2:34PM EDT | 2023-11-17 | 20.75 | 16.00 | 16.60 | 0.00 | - | 3 | 105 | 33.36% |
| TXN231215C00145000 | 2023-09-12 12:47PM EDT | 2023-12-15 | 22.35 | 16.80 | 17.95 | 0.00 | - | - | 1 | 32.81% |
| TXN240119C00145000 | 2023-09-15 3:56PM EDT | 2024-01-19 | 21.99 | 18.80 | 19.25 | 0.00 | - | 6 | 817 | 31.82% |
| TXN240419C00145000 | 2023-08-25 10:01AM EDT | 2024-04-19 | 29.75 | 22.70 | 23.45 | 0.00 | - | 2 | 12 | 33.96% |
| TXN240621C00145000 | 2023-07-27 9:56AM EDT | 2024-06-21 | 41.95 | 31.85 | 32.55 | 0.00 | - | 1 | 56 | 48.22% |
| TXN250117C00145000 | 2023-09-19 9:30AM EDT | 2025-01-17 | 31.97 | 28.50 | 29.70 | 0.00 | - | 2 | 29 | 31.79% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00145000 | 2023-09-28 9:51AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 91 | 49.22% |
| TXN231006P00145000 | 2023-09-27 3:56PM EDT | 2023-10-06 | 0.15 | 0.00 | 0.44 | 0.00 | - | 4 | 16 | 44.09% |
| TXN231013P00145000 | 2023-09-26 11:50AM EDT | 2023-10-13 | 0.36 | 0.24 | 0.33 | 0.00 | - | 4 | 66 | 30.81% |
| TXN231020P00145000 | 2023-09-28 1:59PM EDT | 2023-10-20 | 0.51 | 0.51 | 0.58 | -0.15 | -22.73% | 54 | 5,511 | 29.71% |
| TXN231027P00145000 | 2023-09-28 3:21PM EDT | 2023-10-27 | 0.97 | 1.04 | 1.19 | -0.38 | -28.15% | 4 | 55 | 32.52% |
| TXN231103P00145000 | 2023-09-28 10:44AM EDT | 2023-11-03 | 1.54 | 1.46 | 1.74 | -0.35 | -18.52% | 4 | 10 | 33.67% |
| TXN231117P00145000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 2.01 | 1.98 | 2.10 | -0.19 | -8.64% | 48 | 3,742 | 30.92% |
| TXN231215P00145000 | 2023-09-28 2:14PM EDT | 2023-12-15 | 2.68 | 2.69 | 3.20 | -0.23 | -7.90% | 39 | 154 | 29.96% |
| TXN240119P00145000 | 2023-09-28 1:32PM EDT | 2024-01-19 | 3.60 | 3.70 | 3.85 | -1.00 | -21.74% | 101 | 1,511 | 27.30% |
| TXN240419P00145000 | 2023-09-28 3:36PM EDT | 2024-04-19 | 6.05 | 6.25 | 6.45 | -0.10 | -1.63% | 77 | 251 | 26.97% |
| TXN240621P00145000 | 2023-09-28 10:45AM EDT | 2024-06-21 | 7.75 | 7.80 | 8.05 | 0.00 | - | 16 | 620 | 26.98% |
| TXN250117P00145000 | 2023-09-27 2:06PM EDT | 2025-01-17 | 12.41 | 11.20 | 12.50 | 0.00 | - | 100 | 653 | 27.09% |
© 2023 Yahoo. All rights reserved.
