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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406C00150000 | 2023-03-13 12:53PM EDT | 2023-04-06 | 24.60 | 28.80 | 30.40 | 0.00 | - | 1 | 0 | 73.34% |
| TXN230421C00150000 | 2023-03-24 10:53AM EDT | 2023-04-21 | 29.87 | 28.95 | 32.05 | -2.68 | -8.23% | 4 | 52 | 50.24% |
| TXN230428C00150000 | 2023-03-16 11:41AM EDT | 2023-04-28 | 27.54 | 29.30 | 31.70 | 0.00 | - | - | 3 | 56.64% |
| TXN230505C00150000 | 2023-03-24 3:53PM EDT | 2023-05-05 | 30.85 | 29.90 | 31.65 | +30.85 | - | 1 | 1 | 51.18% |
| TXN230519C00150000 | 2023-03-22 11:13AM EDT | 2023-05-19 | 32.15 | 30.70 | 31.80 | +32.15 | - | - | 7 | 45.20% |
| TXN230616C00150000 | 2023-03-16 3:36PM EDT | 2023-06-16 | 30.10 | 31.15 | 32.45 | 0.00 | - | 1 | 78 | 40.17% |
| TXN230915C00150000 | 2023-01-23 11:51AM EDT | 2023-09-15 | 33.29 | 26.60 | 28.50 | 0.00 | - | 1 | 501 | 0.00% |
| TXN240119C00150000 | 2023-03-22 12:51PM EDT | 2024-01-19 | 38.25 | 37.40 | 38.80 | 0.00 | - | 4 | 182 | 35.13% |
| TXN250117C00150000 | 2023-02-22 12:49PM EDT | 2025-01-17 | 40.00 | 43.80 | 45.55 | 0.00 | - | 2 | 809 | 32.34% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331P00150000 | 2023-03-24 3:34PM EDT | 2023-03-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 27 | 25 | 56.25% |
| TXN230406P00150000 | 2023-03-22 12:09PM EDT | 2023-04-06 | 0.07 | 0.05 | 0.12 | 0.00 | - | 1 | 16 | 49.22% |
| TXN230414P00150000 | 2023-03-23 2:21PM EDT | 2023-04-14 | 0.20 | 0.16 | 0.23 | 0.00 | - | 2 | 31 | 42.48% |
| TXN230421P00150000 | 2023-03-24 1:51PM EDT | 2023-04-21 | 0.34 | 0.27 | 0.71 | +0.10 | +41.67% | 3 | 1,654 | 46.24% |
| TXN230428P00150000 | 2023-03-22 1:38PM EDT | 2023-04-28 | 0.62 | 0.42 | 1.05 | 0.00 | - | 1 | 25 | 45.48% |
| TXN230519P00150000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.40 | 1.35 | 1.47 | -0.06 | -4.11% | 107 | 124 | 39.32% |
| TXN230616P00150000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 2.08 | 2.04 | 2.17 | +0.26 | +14.29% | 113 | 3,849 | 36.16% |
| TXN230721P00150000 | 2023-03-24 3:02PM EDT | 2023-07-21 | 2.90 | 2.79 | 2.95 | -0.15 | -4.92% | 1 | 241 | 33.75% |
| TXN230915P00150000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 4.70 | 4.40 | 4.70 | 0.00 | - | 15 | 2,312 | 33.40% |
| TXN231020P00150000 | 2023-03-23 3:00PM EDT | 2023-10-20 | 5.40 | 5.05 | 5.40 | 0.00 | - | 4 | 225 | 32.37% |
| TXN240119P00150000 | 2023-03-23 12:42PM EDT | 2024-01-19 | 6.50 | 7.00 | 7.40 | 0.00 | - | 12 | 1,152 | 31.31% |
| TXN240621P00150000 | 2023-03-21 3:40PM EDT | 2024-06-21 | 10.10 | 10.00 | 10.85 | 0.00 | - | 2 | 423 | 31.09% |
| TXN250117P00150000 | 2023-03-16 12:01PM EDT | 2025-01-17 | 14.10 | 13.00 | 14.05 | 0.00 | - | 17 | 257 | 29.85% |
© 2023 Yahoo. All rights reserved.
