Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421C00145000 | 2023-03-28 3:16PM EDT | 2023-04-21 | 31.95 | 32.05 | 34.35 | -0.90 | -2.74% | 1 | 124 | 53.96% |
| TXN230519C00145000 | 2023-03-28 9:43AM EDT | 2023-05-19 | 31.60 | 32.95 | 34.15 | -2.40 | -7.06% | 22 | 42 | 45.85% |
| TXN230616C00145000 | 2023-03-22 11:12AM EDT | 2023-06-16 | 37.50 | 33.55 | 34.95 | 0.00 | - | 4 | 633 | 41.86% |
| TXN230915C00145000 | 2023-02-02 3:21PM EDT | 2023-09-15 | 44.82 | 35.55 | 36.50 | 0.00 | - | 2 | 3 | 34.17% |
| TXN231020C00145000 | 2023-03-24 9:37AM EDT | 2023-10-20 | 40.22 | 37.80 | 38.70 | 0.00 | - | 1 | 1 | 37.43% |
| TXN240119C00145000 | 2023-03-28 12:33PM EDT | 2024-01-19 | 37.95 | 38.50 | 40.95 | -2.30 | -5.71% | 6 | 734 | 36.09% |
| TXN240621C00145000 | 2023-02-02 3:22PM EDT | 2024-06-21 | 50.19 | 42.40 | 44.15 | 0.00 | - | - | 2 | 34.66% |
| TXN250117C00145000 | 2023-03-03 11:58AM EDT | 2025-01-17 | 45.15 | 45.15 | 47.45 | 0.00 | - | 15 | 24 | 33.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331P00145000 | 2023-03-17 1:29PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.01 | 0.00 | - | 23 | 30 | 75.00% |
| TXN230406P00145000 | 2023-03-23 1:54PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 53.52% |
| TXN230414P00145000 | 2023-03-23 2:21PM EDT | 2023-04-14 | 0.11 | 0.03 | 0.08 | 0.00 | - | 2 | 4 | 43.16% |
| TXN230421P00145000 | 2023-03-28 3:22PM EDT | 2023-04-21 | 0.13 | 0.10 | 0.28 | -0.02 | -13.33% | 6 | 745 | 44.48% |
| TXN230428P00145000 | 2023-03-22 1:38PM EDT | 2023-04-28 | 0.45 | 0.36 | 0.47 | 0.00 | - | 4 | 2 | 43.36% |
| TXN230519P00145000 | 2023-03-27 3:36PM EDT | 2023-05-19 | 0.98 | 0.87 | 0.96 | 0.00 | - | 117 | 229 | 39.47% |
| TXN230616P00145000 | 2023-03-23 2:21PM EDT | 2023-06-16 | 1.48 | 1.45 | 1.55 | 0.00 | - | 24 | 796 | 36.24% |
| TXN230721P00145000 | 2023-03-21 12:42PM EDT | 2023-07-21 | 2.32 | 2.14 | 2.24 | 0.00 | - | 1 | 297 | 33.86% |
| TXN230915P00145000 | 2023-03-24 3:47PM EDT | 2023-09-15 | 3.75 | 3.55 | 3.75 | 0.00 | - | 1 | 6,101 | 33.32% |
| TXN231020P00145000 | 2023-03-17 10:54AM EDT | 2023-10-20 | 5.00 | 4.15 | 4.40 | 0.00 | - | 1 | 61 | 32.33% |
| TXN240119P00145000 | 2023-03-27 10:17AM EDT | 2024-01-19 | 6.20 | 5.90 | 6.20 | 0.00 | - | 8 | 460 | 31.17% |
| TXN240621P00145000 | 2023-03-15 3:20PM EDT | 2024-06-21 | 10.15 | 8.35 | 9.85 | 0.00 | - | 15 | 17 | 31.68% |
| TXN250117P00145000 | 2023-03-27 11:36AM EDT | 2025-01-17 | 12.05 | 10.60 | 13.15 | 0.00 | - | 1 | 144 | 30.67% |
© 2023 Yahoo. All rights reserved.
