Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231020C00130000 | 2023-09-21 3:08PM EDT | 2023-10-20 | 31.80 | 26.80 | 28.35 | 0.00 | - | 1 | 2 | 52.93% |
| TXN231215C00130000 | 2023-09-29 10:11AM EDT | 2023-12-15 | 32.00 | 28.20 | 29.10 | 0.00 | - | 4 | 4 | 39.78% |
| TXN240119C00130000 | 2023-09-21 3:08PM EDT | 2024-01-19 | 33.45 | 29.60 | 30.15 | 0.00 | - | 1 | 67 | 38.25% |
| TXN240419C00130000 | 2023-08-17 2:57PM EDT | 2024-04-19 | 41.05 | 36.60 | 37.20 | 0.00 | - | - | 2 | 49.57% |
| TXN240621C00130000 | 2023-08-15 3:26PM EDT | 2024-06-21 | 43.95 | 40.65 | 41.45 | 0.00 | - | 1 | 30 | 52.29% |
| TXN250117C00130000 | 2023-08-18 3:09PM EDT | 2025-01-17 | 46.80 | 41.50 | 42.60 | 0.00 | - | 1 | 29 | 41.62% |
| TXN260116C00130000 | 2023-09-12 3:43PM EDT | 2026-01-16 | 48.15 | 40.70 | 45.45 | 0.00 | - | - | 1 | 34.93% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231020P00130000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 0.08 | 0.07 | 0.12 | +0.01 | +14.29% | 5 | 314 | 44.34% |
| TXN231027P00130000 | 2023-10-03 1:37PM EDT | 2023-10-27 | 0.21 | 0.21 | 0.29 | +0.04 | +23.53% | 1 | 4 | 43.60% |
| TXN231103P00130000 | 2023-09-26 3:18PM EDT | 2023-11-03 | 0.40 | 0.34 | 0.48 | 0.00 | - | - | 1 | 42.58% |
| TXN231110P00130000 | 2023-09-29 3:50PM EDT | 2023-11-10 | 0.35 | 0.44 | 0.56 | 0.00 | - | 8 | 8 | 39.80% |
| TXN231117P00130000 | 2023-10-02 2:41PM EDT | 2023-11-17 | 0.49 | 0.61 | 0.68 | 0.00 | - | 211 | 191 | 38.28% |
| TXN231215P00130000 | 2023-10-02 3:21PM EDT | 2023-12-15 | 0.84 | 1.04 | 1.14 | 0.00 | - | 8 | 38 | 34.40% |
| TXN240119P00130000 | 2023-09-28 3:09PM EDT | 2024-01-19 | 1.35 | 1.66 | 1.76 | 0.00 | - | 12 | 2,064 | 32.20% |
| TXN240419P00130000 | 2023-10-03 3:32PM EDT | 2024-04-19 | 3.56 | 3.45 | 3.60 | +0.46 | +14.84% | 20 | 119 | 30.65% |
| TXN240621P00130000 | 2023-10-02 11:17AM EDT | 2024-06-21 | 4.05 | 4.60 | 4.85 | 0.00 | - | 62 | 136 | 30.27% |
| TXN250117P00130000 | 2023-10-03 10:47AM EDT | 2025-01-17 | 7.60 | 7.75 | 8.00 | +0.20 | +2.70% | 1 | 165 | 28.65% |
© 2023 Yahoo. All rights reserved.
