Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00150000 | 2023-10-02 3:22PM EDT | 2023-10-06 | 9.15 | 7.10 | 7.85 | 0.00 | - | 1 | 15 | 51.95% |
| TXN231020C00150000 | 2023-09-27 10:44AM EDT | 2023-10-20 | 10.71 | 8.85 | 9.25 | 0.00 | - | 13 | 37 | 36.11% |
| TXN231027C00150000 | 2023-10-02 1:32PM EDT | 2023-10-27 | 11.27 | 9.65 | 10.65 | 0.00 | - | 1 | 4 | 40.63% |
| TXN231117C00150000 | 2023-10-03 2:35PM EDT | 2023-11-17 | 11.00 | 10.90 | 11.15 | -0.84 | -7.09% | 12 | 267 | 32.22% |
| TXN231215C00150000 | 2023-10-03 10:59AM EDT | 2023-12-15 | 12.95 | 12.45 | 12.60 | -0.50 | -3.72% | 12 | 20 | 30.99% |
| TXN240119C00150000 | 2023-10-03 10:58AM EDT | 2024-01-19 | 14.95 | 14.30 | 14.50 | -0.45 | -2.92% | 6 | 197 | 31.46% |
| TXN240419C00150000 | 2023-09-27 3:01PM EDT | 2024-04-19 | 18.45 | 17.75 | 18.90 | 0.00 | - | 20 | 25 | 33.22% |
| TXN240621C00150000 | 2023-09-27 2:08PM EDT | 2024-06-21 | 19.10 | 19.50 | 20.05 | 0.00 | - | 300 | 391 | 31.22% |
| TXN250117C00150000 | 2023-09-27 12:27PM EDT | 2025-01-17 | 25.00 | 25.10 | 26.30 | 0.00 | - | 1 | 959 | 32.44% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00150000 | 2023-10-03 3:28PM EDT | 2023-10-06 | 0.15 | 0.12 | 0.17 | +0.05 | +50.00% | 44 | 619 | 36.23% |
| TXN231013P00150000 | 2023-10-03 3:56PM EDT | 2023-10-13 | 0.80 | 0.72 | 0.84 | +0.25 | +45.45% | 10 | 112 | 32.15% |
| TXN231020P00150000 | 2023-10-03 3:49PM EDT | 2023-10-20 | 1.43 | 1.27 | 1.38 | +0.58 | +68.24% | 132 | 3,212 | 30.27% |
| TXN231027P00150000 | 2023-10-03 1:18PM EDT | 2023-10-27 | 2.47 | 2.29 | 2.54 | +0.53 | +27.32% | 19 | 330 | 34.45% |
| TXN231103P00150000 | 2023-10-03 3:56PM EDT | 2023-11-03 | 3.17 | 2.97 | 3.35 | +0.87 | +37.83% | 8 | 32 | 35.44% |
| TXN231117P00150000 | 2023-10-03 3:41PM EDT | 2023-11-17 | 4.05 | 3.75 | 3.95 | +0.71 | +21.26% | 44 | 681 | 32.48% |
| TXN231215P00150000 | 2023-10-03 2:07PM EDT | 2023-12-15 | 4.90 | 4.85 | 5.00 | +0.70 | +16.67% | 19 | 2,236 | 29.64% |
| TXN240119P00150000 | 2023-10-03 3:43PM EDT | 2024-01-19 | 6.23 | 5.95 | 6.15 | +0.93 | +17.55% | 203 | 2,135 | 28.03% |
| TXN240419P00150000 | 2023-09-29 3:13PM EDT | 2024-04-19 | 7.85 | 8.85 | 9.10 | 0.00 | - | 2 | 297 | 27.44% |
| TXN240621P00150000 | 2023-10-02 11:22AM EDT | 2024-06-21 | 9.15 | 10.35 | 10.80 | 0.00 | - | 6 | 827 | 27.29% |
| TXN250117P00150000 | 2023-10-02 3:08PM EDT | 2025-01-17 | 13.80 | 14.40 | 14.75 | 0.00 | - | 3 | 341 | 26.15% |
| TXN260116P00150000 | 2023-09-11 3:12PM EDT | 2026-01-16 | 16.15 | 17.00 | 22.00 | 0.00 | - | - | 1 | 27.68% |
© 2023 Yahoo. All rights reserved.
