Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929C00160000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 2.32 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TXN231006C00160000 | 2023-09-15 12:28PM EDT | 2023-10-06 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231013C00160000 | 2023-09-22 3:22PM EDT | 2023-10-13 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN231020C00160000 | 2023-09-22 1:38PM EDT | 2023-10-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TXN231027C00160000 | 2023-09-22 3:46PM EDT | 2023-10-27 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231117C00160000 | 2023-09-22 2:31PM EDT | 2023-11-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TXN231215C00160000 | 2023-09-22 3:14PM EDT | 2023-12-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TXN240119C00160000 | 2023-09-22 3:07PM EDT | 2024-01-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN240419C00160000 | 2023-09-22 10:10AM EDT | 2024-04-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621C00160000 | 2023-09-13 10:05AM EDT | 2024-06-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250117C00160000 | 2023-09-07 2:27PM EDT | 2025-01-17 | 25.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230929P00160000 | 2023-09-22 3:55PM EDT | 2023-09-29 | 1.77 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| TXN231006P00160000 | 2023-09-22 3:50PM EDT | 2023-10-06 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| TXN231013P00160000 | 2023-09-22 2:12PM EDT | 2023-10-13 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TXN231020P00160000 | 2023-09-22 3:50PM EDT | 2023-10-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.20% |
| TXN231027P00160000 | 2023-09-22 3:21PM EDT | 2023-10-27 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TXN231103P00160000 | 2023-09-21 3:58PM EDT | 2023-11-03 | 5.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| TXN231117P00160000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.20% |
| TXN231215P00160000 | 2023-09-22 1:24PM EDT | 2023-12-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| TXN240119P00160000 | 2023-09-22 3:48PM EDT | 2024-01-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| TXN240419P00160000 | 2023-09-22 3:24PM EDT | 2024-04-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| TXN240621P00160000 | 2023-09-22 10:35AM EDT | 2024-06-21 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TXN250117P00160000 | 2023-09-20 3:55PM EDT | 2025-01-17 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
© 2023 Yahoo. All rights reserved.
