Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00180000 | 2023-09-26 3:25PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 114 | 25.00% |
| TXN231013C00180000 | 2023-09-29 10:24AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 12.50% |
| TXN231020C00180000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 3,477 | 12.50% |
| TXN231027C00180000 | 2023-09-29 12:10PM EDT | 2023-10-27 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| TXN231103C00180000 | 2023-09-29 9:53AM EDT | 2023-11-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TXN231110C00180000 | 2023-09-28 11:57AM EDT | 2023-11-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN231117C00180000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 34 | 1,577 | 6.25% |
| TXN231215C00180000 | 2023-09-29 3:31PM EDT | 2023-12-15 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 581 | 6.25% |
| TXN240119C00180000 | 2023-09-29 2:57PM EDT | 2024-01-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 39 | 2,458 | 6.25% |
| TXN240419C00180000 | 2023-09-29 3:56PM EDT | 2024-04-19 | 5.07 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 3.13% |
| TXN240621C00180000 | 2023-09-26 1:45PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TXN250117C00180000 | 2023-09-26 2:24PM EDT | 2025-01-17 | 12.32 | 0.00 | 0.00 | 0.00 | - | 6 | 915 | 3.13% |
| TXN260116C00180000 | 2023-09-22 3:33PM EDT | 2026-01-16 | 20.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00180000 | 2023-09-07 2:38PM EDT | 2023-10-06 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN231013P00180000 | 2023-09-20 11:48AM EDT | 2023-10-13 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN231020P00180000 | 2023-09-28 3:13PM EDT | 2023-10-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 240 | 101 | 0.00% |
| TXN231027P00180000 | 2023-09-14 12:53PM EDT | 2023-10-27 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN231117P00180000 | 2023-09-27 10:50AM EDT | 2023-11-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN231215P00180000 | 2023-09-21 12:16PM EDT | 2023-12-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TXN240119P00180000 | 2023-09-29 12:40PM EDT | 2024-01-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,843 | 0.00% |
| TXN240419P00180000 | 2023-08-28 3:46PM EDT | 2024-04-19 | 18.37 | 24.75 | 25.30 | 0.00 | - | - | 1 | 23.99% |
| TXN240621P00180000 | 2023-08-31 3:25PM EDT | 2024-06-21 | 19.90 | 25.25 | 25.85 | 0.00 | - | 16 | 343 | 22.14% |
| TXN250117P00180000 | 2023-09-18 2:41PM EDT | 2025-01-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 50 | 1,017 | 0.00% |
| TXN260116P00180000 | 2023-09-18 1:22PM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
