Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00165000 | 2023-09-29 3:47PM EDT | 2023-10-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| TXN231013C00165000 | 2023-09-29 3:52PM EDT | 2023-10-13 | 0.91 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TXN231020C00165000 | 2023-09-29 3:56PM EDT | 2023-10-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TXN231027C00165000 | 2023-09-29 3:33PM EDT | 2023-10-27 | 2.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TXN231103C00165000 | 2023-09-29 3:41PM EDT | 2023-11-03 | 2.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TXN231110C00165000 | 2023-09-28 10:08AM EDT | 2023-11-10 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN231117C00165000 | 2023-09-29 3:56PM EDT | 2023-11-17 | 3.44 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| TXN231215C00165000 | 2023-09-29 3:41PM EDT | 2023-12-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| TXN240119C00165000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TXN240419C00165000 | 2023-09-29 2:43PM EDT | 2024-04-19 | 10.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TXN240621C00165000 | 2023-09-29 2:26PM EDT | 2024-06-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| TXN250117C00165000 | 2023-09-28 9:59AM EDT | 2025-01-17 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN260116C00165000 | 2023-09-25 3:01PM EDT | 2026-01-16 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00165000 | 2023-09-29 3:28PM EDT | 2023-10-06 | 5.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TXN231013P00165000 | 2023-09-29 11:26AM EDT | 2023-10-13 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN231020P00165000 | 2023-09-29 3:27PM EDT | 2023-10-20 | 6.88 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| TXN231027P00165000 | 2023-09-29 3:18PM EDT | 2023-10-27 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN231103P00165000 | 2023-09-25 12:58PM EDT | 2023-11-03 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231110P00165000 | 2023-09-29 3:27PM EDT | 2023-11-10 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231117P00165000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 9.62 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TXN231215P00165000 | 2023-09-28 1:56PM EDT | 2023-12-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN240119P00165000 | 2023-09-29 3:08PM EDT | 2024-01-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN240419P00165000 | 2023-09-29 9:46AM EDT | 2024-04-19 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240621P00165000 | 2023-09-20 3:40PM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN250117P00165000 | 2023-09-27 2:43PM EDT | 2025-01-17 | 20.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN260116P00165000 | 2023-09-22 1:23PM EDT | 2026-01-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
