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
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00145000 | 2023-09-15 2:50PM EDT | 2023-10-06 | 18.55 | 13.70 | 14.75 | 0.00 | - | - | 1 | 62.16% |
| TXN231020C00145000 | 2023-09-29 3:40PM EDT | 2023-10-20 | 15.14 | 14.40 | 15.60 | -1.85 | -10.89% | 2 | 10 | 44.07% |
| TXN231027C00145000 | 2023-09-28 10:20AM EDT | 2023-10-27 | 16.11 | 15.30 | 15.90 | 0.00 | - | 1 | 17 | 40.58% |
| TXN231117C00145000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 16.29 | 16.00 | 16.30 | -4.46 | -21.49% | 2 | 105 | 32.95% |
| TXN231215C00145000 | 2023-09-12 12:47PM EDT | 2023-12-15 | 22.35 | 17.00 | 17.30 | 0.00 | - | - | 1 | 30.85% |
| TXN240119C00145000 | 2023-09-29 2:05PM EDT | 2024-01-19 | 18.65 | 18.55 | 19.20 | -3.34 | -15.19% | 4 | 817 | 32.28% |
| TXN240419C00145000 | 2023-08-25 10:01AM EDT | 2024-04-19 | 29.75 | 22.70 | 23.45 | 0.00 | - | 2 | 12 | 34.34% |
| TXN240621C00145000 | 2023-07-27 9:56AM EDT | 2024-06-21 | 41.95 | 31.85 | 32.55 | 0.00 | - | 1 | 56 | 48.60% |
| TXN250117C00145000 | 2023-09-19 9:30AM EDT | 2025-01-17 | 31.97 | 28.45 | 29.50 | 0.00 | - | 2 | 29 | 31.67% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00145000 | 2023-09-27 3:56PM EDT | 2023-10-06 | 0.15 | 0.02 | 0.06 | 0.00 | - | 4 | 16 | 35.94% |
| TXN231013P00145000 | 2023-09-29 10:23AM EDT | 2023-10-13 | 0.15 | 0.19 | 0.24 | -0.21 | -58.33% | 1 | 66 | 31.64% |
| TXN231020P00145000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 0.47 | 0.46 | 0.78 | -0.04 | -7.84% | 34 | 5,513 | 34.60% |
| TXN231027P00145000 | 2023-09-29 3:07PM EDT | 2023-10-27 | 1.00 | 0.99 | 1.15 | +0.03 | +3.09% | 8 | 56 | 33.75% |
| TXN231103P00145000 | 2023-09-29 1:12PM EDT | 2023-11-03 | 1.56 | 1.38 | 1.54 | +0.02 | +1.30% | 1 | 10 | 33.40% |
| TXN231110P00145000 | 2023-09-28 11:55AM EDT | 2023-11-10 | 1.45 | 1.61 | 1.77 | 0.00 | - | 1 | 1 | 32.09% |
| TXN231117P00145000 | 2023-09-29 3:37PM EDT | 2023-11-17 | 1.99 | 1.95 | 2.04 | -0.02 | -1.00% | 38 | 3,716 | 31.40% |
| TXN231215P00145000 | 2023-09-29 2:22PM EDT | 2023-12-15 | 2.87 | 2.73 | 2.83 | +0.19 | +7.09% | 9 | 186 | 28.76% |
| TXN240119P00145000 | 2023-09-29 3:41PM EDT | 2024-01-19 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 55 | 1,476 | 27.41% |
| TXN240419P00145000 | 2023-09-29 3:13PM EDT | 2024-04-19 | 6.25 | 6.20 | 6.40 | +0.20 | +3.31% | 4 | 312 | 26.98% |
| TXN240621P00145000 | 2023-09-28 10:45AM EDT | 2024-06-21 | 7.75 | 7.80 | 8.05 | 0.00 | - | 16 | 620 | 27.09% |
| TXN250117P00145000 | 2023-09-27 2:06PM EDT | 2025-01-17 | 12.41 | 11.05 | 12.15 | 0.00 | - | 100 | 653 | 26.60% |
© 2023 Yahoo. All rights reserved.
