Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202C00165000 | 2022-11-28 11:51AM EST | 2022-12-02 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN221209C00165000 | 2022-11-30 10:02AM EST | 2022-12-09 | 7.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN221216C00165000 | 2022-11-30 2:46PM EST | 2022-12-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TXN221223C00165000 | 2022-11-28 2:07PM EST | 2022-12-23 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN221230C00165000 | 2022-11-16 9:46AM EST | 2022-12-30 | 14.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN230120C00165000 | 2022-11-29 11:02AM EST | 2023-01-20 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230217C00165000 | 2022-11-30 1:46PM EST | 2023-02-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230421C00165000 | 2022-11-18 12:02PM EST | 2023-04-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN230616C00165000 | 2022-11-17 2:29PM EST | 2023-06-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119C00165000 | 2022-11-18 2:43PM EST | 2024-01-19 | 30.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250117C00165000 | 2022-11-30 12:03PM EST | 2025-01-17 | 36.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202P00165000 | 2022-11-30 3:57PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TXN221209P00165000 | 2022-11-30 2:25PM EST | 2022-12-09 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TXN221216P00165000 | 2022-11-30 3:51PM EST | 2022-12-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| TXN221223P00165000 | 2022-11-30 3:56PM EST | 2022-12-23 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TXN221230P00165000 | 2022-11-28 1:56PM EST | 2022-12-30 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TXN230120P00165000 | 2022-11-30 3:35PM EST | 2023-01-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| TXN230217P00165000 | 2022-11-30 1:25PM EST | 2023-02-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN230421P00165000 | 2022-11-30 3:17PM EST | 2023-04-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TXN230616P00165000 | 2022-11-28 3:15PM EST | 2023-06-16 | 11.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TXN240119P00165000 | 2022-11-29 3:45PM EST | 2024-01-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TXN250117P00165000 | 2022-11-30 3:17PM EST | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
