Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231201C00140000 | 2023-11-21 3:40PM EST | 2023-12-01 | 13.59 | 13.05 | 13.55 | 0.00 | - | 1 | 10 | 66.99% |
| TXN231208C00140000 | 2023-11-14 2:02PM EST | 2023-12-08 | 11.05 | 13.15 | 13.75 | 0.00 | - | 5 | 34 | 46.29% |
| TXN231215C00140000 | 2023-11-20 1:40PM EST | 2023-12-15 | 16.70 | 13.30 | 14.00 | 0.00 | - | 8 | 259 | 38.77% |
| TXN231222C00140000 | 2023-11-24 11:24AM EST | 2023-12-22 | 14.36 | 13.75 | 14.25 | 0.00 | - | 3 | 4 | 35.33% |
| TXN240119C00140000 | 2023-11-27 9:35AM EST | 2024-01-19 | 14.55 | 15.10 | 15.40 | 0.00 | - | 1 | 359 | 31.48% |
| TXN240216C00140000 | 2023-11-28 11:12AM EST | 2024-02-16 | 18.00 | 16.05 | 16.75 | +2.40 | +15.38% | 10 | 232 | 31.59% |
| TXN240315C00140000 | 2023-11-27 10:05AM EST | 2024-03-15 | 16.30 | 16.95 | 17.35 | 0.00 | - | 1 | 0 | 29.40% |
| TXN240419C00140000 | 2023-11-15 12:50PM EST | 2024-04-19 | 18.80 | 18.50 | 19.05 | 0.00 | - | 238 | 875 | 30.87% |
| TXN240621C00140000 | 2023-11-27 1:57PM EST | 2024-06-21 | 20.36 | 20.20 | 20.60 | 0.00 | - | 2 | 123 | 29.60% |
| TXN241018C00140000 | 2023-11-29 3:41PM EST | 2024-10-18 | 23.55 | 21.75 | 24.60 | +6.30 | +36.52% | 1 | 1 | 31.34% |
| TXN250117C00140000 | 2023-11-17 9:32AM EST | 2025-01-17 | 27.00 | 25.35 | 26.20 | +1.50 | +5.88% | 1 | 760 | 30.40% |
| TXN250417C00140000 | 2023-10-25 12:05PM EST | 2025-04-17 | 20.15 | 26.50 | 29.45 | 0.00 | - | - | 0 | 32.52% |
| TXN260116C00140000 | 2023-11-13 1:51PM EST | 2026-01-16 | 26.94 | 28.20 | 32.95 | 0.00 | - | 1 | 4 | 30.47% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231201P00140000 | 2023-11-24 12:38PM EST | 2023-12-01 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 52 | 55.47% |
| TXN231208P00140000 | 2023-11-29 2:28PM EST | 2023-12-08 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 1 | 94 | 29.00% |
| TXN231215P00140000 | 2023-11-29 12:53PM EST | 2023-12-15 | 0.13 | 0.14 | 0.18 | -0.09 | -40.91% | 101 | 13,406 | 26.56% |
| TXN231222P00140000 | 2023-11-29 11:11AM EST | 2023-12-22 | 0.22 | 0.25 | 0.31 | -0.16 | -42.11% | 2 | 59 | 24.98% |
| TXN231229P00140000 | 2023-11-29 3:20PM EST | 2023-12-29 | 0.39 | 0.36 | 0.43 | -0.06 | -13.33% | 2 | 68 | 23.73% |
| TXN240105P00140000 | 2023-11-28 1:20PM EST | 2024-01-05 | 0.70 | 0.52 | 0.65 | 0.00 | - | 1 | 6 | 23.95% |
| TXN240119P00140000 | 2023-11-29 3:57PM EST | 2024-01-19 | 0.95 | 0.91 | 0.97 | -0.17 | -15.18% | 88 | 3,137 | 23.12% |
| TXN240216P00140000 | 2023-11-28 3:03PM EST | 2024-02-16 | 2.51 | 2.27 | 2.40 | 0.00 | - | 14 | 171 | 26.28% |
| TXN240315P00140000 | 2023-11-28 2:14PM EST | 2024-03-15 | 3.30 | 2.95 | 3.10 | 0.00 | - | 4 | 113 | 25.41% |
| TXN240419P00140000 | 2023-11-29 12:02PM EST | 2024-04-19 | 3.60 | 3.80 | 3.95 | -0.65 | -15.29% | 18 | 1,547 | 24.88% |
| TXN240621P00140000 | 2023-11-29 11:06AM EST | 2024-06-21 | 5.20 | 5.45 | 5.70 | -0.80 | -13.33% | 1 | 1,479 | 25.32% |
| TXN241018P00140000 | 2023-11-29 10:30AM EST | 2024-10-18 | 7.40 | 7.75 | 8.15 | -0.85 | -10.30% | 22 | 16 | 25.04% |
| TXN250117P00140000 | 2023-11-29 11:40AM EST | 2025-01-17 | 9.27 | 9.45 | 9.75 | -0.48 | -4.92% | 12 | 1,609 | 24.89% |
| TXN250417P00140000 | 2023-11-07 1:10PM EST | 2025-04-17 | 13.34 | 9.10 | 11.55 | 0.00 | - | 1 | 6 | 25.35% |
| TXN250620P00140000 | 2023-11-09 12:03PM EST | 2025-06-20 | 14.43 | 11.35 | 12.05 | 0.00 | - | 76 | 86 | 24.61% |
| TXN251219P00140000 | 2023-11-10 11:49AM EST | 2025-12-19 | 17.02 | 11.95 | 14.35 | 0.00 | - | 40 | 72 | 24.32% |
| TXN260116P00140000 | 2023-11-20 2:39PM EST | 2026-01-16 | 14.00 | 12.15 | 16.35 | 0.00 | - | 1 | 58 | 26.33% |
© 2023 Yahoo. All rights reserved.