Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421C00135000 | 2022-10-04 1:58PM EDT | 2023-04-21 | 36.35 | 29.40 | 30.10 | 0.00 | - | - | 10 | 0.00% |
| TXN230616C00135000 | 2023-03-08 4:48PM EDT | 2023-06-16 | 42.70 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 0.00% |
| TXN230721C00135000 | 2023-01-31 2:47PM EDT | 2023-07-21 | 44.80 | 41.40 | 42.95 | 0.00 | - | - | 31 | 0.00% |
| TXN230915C00135000 | 2023-02-22 3:41PM EDT | 2023-09-15 | 39.75 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TXN231020C00135000 | 2023-03-03 3:52PM EDT | 2023-10-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| TXN240119C00135000 | 2023-03-20 11:05AM EDT | 2024-01-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| TXN240621C00135000 | 2023-03-09 2:45PM EDT | 2024-06-21 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TXN250117C00135000 | 2023-02-08 2:51PM EDT | 2025-01-17 | 56.36 | 49.40 | 51.30 | 0.00 | - | 1 | 11 | 27.07% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324P00135000 | 2023-03-16 11:26AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TXN230331P00135000 | 2023-03-17 9:59AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| TXN230406P00135000 | 2023-03-20 3:06PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| TXN230414P00135000 | 2023-03-03 11:45AM EDT | 2023-04-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 25.00% |
| TXN230421P00135000 | 2023-03-17 2:49PM EDT | 2023-04-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 315 | 25.00% |
| TXN230616P00135000 | 2023-03-15 3:55PM EDT | 2023-06-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 574 | 12.50% |
| TXN230721P00135000 | 2023-03-08 2:38PM EDT | 2023-07-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 12.50% |
| TXN230915P00135000 | 2023-03-17 1:01PM EDT | 2023-09-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 6.25% |
| TXN231020P00135000 | 2023-03-15 10:02AM EDT | 2023-10-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 6.25% |
| TXN240119P00135000 | 2023-03-20 10:49AM EDT | 2024-01-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 6.25% |
| TXN240621P00135000 | 2023-03-15 11:19AM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| TXN250117P00135000 | 2023-03-16 11:38AM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 3.13% |
© 2023 Yahoo. All rights reserved.
