Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00155000 | 2023-09-22 11:50AM EDT | 2023-09-29 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN231006C00155000 | 2023-09-22 9:48AM EDT | 2023-10-06 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN231013C00155000 | 2023-09-18 9:30AM EDT | 2023-10-13 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231020C00155000 | 2023-09-18 2:42PM EDT | 2023-10-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231117C00155000 | 2023-09-22 1:38PM EDT | 2023-11-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TXN231215C00155000 | 2023-09-22 3:37PM EDT | 2023-12-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TXN240119C00155000 | 2023-09-22 2:51PM EDT | 2024-01-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TXN240419C00155000 | 2023-09-20 10:27AM EDT | 2024-04-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00155000 | 2023-09-15 12:35PM EDT | 2024-06-21 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN250117C00155000 | 2023-09-07 2:27PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TXN260116C00155000 | 2023-09-19 9:30AM EDT | 2026-01-16 | 32.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00155000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TXN231006P00155000 | 2023-09-22 3:44PM EDT | 2023-10-06 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TXN231013P00155000 | 2023-09-22 1:32PM EDT | 2023-10-13 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN231020P00155000 | 2023-09-22 3:10PM EDT | 2023-10-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TXN231027P00155000 | 2023-09-22 3:21PM EDT | 2023-10-27 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN231117P00155000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| TXN231215P00155000 | 2023-09-22 2:31PM EDT | 2023-12-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN240119P00155000 | 2023-09-22 3:10PM EDT | 2024-01-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TXN240419P00155000 | 2023-09-22 3:28PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TXN240621P00155000 | 2023-09-21 2:29PM EDT | 2024-06-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TXN250117P00155000 | 2023-09-21 3:59PM EDT | 2025-01-17 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN260116P00155000 | 2023-09-15 9:47AM EDT | 2026-01-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.
