Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00150000 | 2023-09-28 1:28PM EDT | 2023-09-29 | 10.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN231006C00150000 | 2023-09-28 1:28PM EDT | 2023-10-06 | 10.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231020C00150000 | 2023-09-27 10:44AM EDT | 2023-10-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN231027C00150000 | 2023-09-21 10:17AM EDT | 2023-10-27 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231117C00150000 | 2023-09-21 3:06PM EDT | 2023-11-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TXN231215C00150000 | 2023-09-28 10:30AM EDT | 2023-12-15 | 13.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN240119C00150000 | 2023-09-27 3:12PM EDT | 2024-01-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240419C00150000 | 2023-09-27 3:01PM EDT | 2024-04-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN240621C00150000 | 2023-09-27 2:08PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| TXN250117C00150000 | 2023-09-27 12:27PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00150000 | 2023-09-28 3:25PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TXN231006P00150000 | 2023-09-28 1:45PM EDT | 2023-10-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| TXN231013P00150000 | 2023-09-28 3:48PM EDT | 2023-10-13 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TXN231020P00150000 | 2023-09-28 3:59PM EDT | 2023-10-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 6.25% |
| TXN231027P00150000 | 2023-09-28 12:57PM EDT | 2023-10-27 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TXN231103P00150000 | 2023-09-28 11:35AM EDT | 2023-11-03 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TXN231117P00150000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TXN231215P00150000 | 2023-09-28 2:38PM EDT | 2023-12-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TXN240119P00150000 | 2023-09-28 3:49PM EDT | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| TXN240419P00150000 | 2023-09-28 11:36AM EDT | 2024-04-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN240621P00150000 | 2023-09-27 11:36AM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN250117P00150000 | 2023-09-28 1:34PM EDT | 2025-01-17 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TXN260116P00150000 | 2023-09-11 3:12PM EDT | 2026-01-16 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
