Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922C00155000 | 2023-09-20 3:54PM EDT | 2023-09-22 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TXN230929C00155000 | 2023-09-18 1:54PM EDT | 2023-09-29 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TXN231006C00155000 | 2023-09-18 2:04PM EDT | 2023-10-06 | 8.76 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TXN231013C00155000 | 2023-09-18 9:30AM EDT | 2023-10-13 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXN231020C00155000 | 2023-09-18 2:42PM EDT | 2023-10-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| TXN231117C00155000 | 2023-09-20 3:13PM EDT | 2023-11-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 140 | 312 | 0.00% |
| TXN231215C00155000 | 2023-09-15 2:45PM EDT | 2023-12-15 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TXN240119C00155000 | 2023-09-20 1:36PM EDT | 2024-01-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 0.00% |
| TXN240419C00155000 | 2023-09-20 10:27AM EDT | 2024-04-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TXN240621C00155000 | 2023-09-15 12:35PM EDT | 2024-06-21 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TXN250117C00155000 | 2023-09-07 2:27PM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 16 | 820 | 0.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922P00155000 | 2023-09-20 3:58PM EDT | 2023-09-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 12.50% |
| TXN230929P00155000 | 2023-09-20 2:31PM EDT | 2023-09-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 6.25% |
| TXN231006P00155000 | 2023-09-20 11:20AM EDT | 2023-10-06 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 6.25% |
| TXN231013P00155000 | 2023-09-20 3:33PM EDT | 2023-10-13 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| TXN231020P00155000 | 2023-09-20 3:37PM EDT | 2023-10-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 142 | 2,213 | 3.13% |
| TXN231027P00155000 | 2023-09-20 3:59PM EDT | 2023-10-27 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 362 | 3.13% |
| TXN231117P00155000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 436 | 3.13% |
| TXN231215P00155000 | 2023-09-20 3:47PM EDT | 2023-12-15 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 129 | 1.56% |
| TXN240119P00155000 | 2023-09-20 3:47PM EDT | 2024-01-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,023 | 1.56% |
| TXN240419P00155000 | 2023-09-20 9:39AM EDT | 2024-04-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 1.56% |
| TXN240621P00155000 | 2023-09-20 3:26PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 26 | 897 | 1.56% |
| TXN250117P00155000 | 2023-09-19 2:00PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.78% |
| TXN260116P00155000 | 2023-09-15 9:47AM EDT | 2026-01-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2023 Yahoo. All rights reserved.
