Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922C00165000 | 2023-09-20 3:58PM EDT | 2023-09-22 | 0.26 | 0.00 | 0.00 | 0.00 | - | 199 | 639 | 6.25% |
| TXN230929C00165000 | 2023-09-20 3:09PM EDT | 2023-09-29 | 1.54 | 0.00 | 0.00 | 0.00 | - | 42 | 252 | 3.13% |
| TXN231006C00165000 | 2023-09-20 3:57PM EDT | 2023-10-06 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 1.56% |
| TXN231013C00165000 | 2023-09-20 3:33PM EDT | 2023-10-13 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 1.56% |
| TXN231020C00165000 | 2023-09-20 3:59PM EDT | 2023-10-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 46 | 4,561 | 1.56% |
| TXN231027C00165000 | 2023-09-20 2:38PM EDT | 2023-10-27 | 5.18 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 1.56% |
| TXN231117C00165000 | 2023-09-20 3:18PM EDT | 2023-11-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 53 | 730 | 1.56% |
| TXN231215C00165000 | 2023-09-20 3:40PM EDT | 2023-12-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 59 | 0.78% |
| TXN240119C00165000 | 2023-09-20 3:56PM EDT | 2024-01-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 22 | 990 | 0.78% |
| TXN240419C00165000 | 2023-09-20 3:40PM EDT | 2024-04-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.78% |
| TXN240621C00165000 | 2023-09-20 9:50AM EDT | 2024-06-21 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.39% |
| TXN250117C00165000 | 2023-09-18 2:34PM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 24 | 188 | 0.39% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230922P00165000 | 2023-09-20 3:57PM EDT | 2023-09-22 | 2.82 | 0.00 | 0.00 | 0.00 | - | 36 | 806 | 0.00% |
| TXN230929P00165000 | 2023-09-20 3:13PM EDT | 2023-09-29 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| TXN231006P00165000 | 2023-09-20 3:04PM EDT | 2023-10-06 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| TXN231013P00165000 | 2023-09-20 3:42PM EDT | 2023-10-13 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 89 | 0.00% |
| TXN231020P00165000 | 2023-09-20 3:54PM EDT | 2023-10-20 | 4.83 | 0.00 | 0.00 | 0.00 | - | 210 | 5,509 | 0.00% |
| TXN231027P00165000 | 2023-09-20 12:41PM EDT | 2023-10-27 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 0.00% |
| TXN231117P00165000 | 2023-09-20 10:07AM EDT | 2023-11-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 778 | 0.00% |
| TXN231215P00165000 | 2023-09-20 11:44AM EDT | 2023-12-15 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
| TXN240119P00165000 | 2023-09-20 3:49PM EDT | 2024-01-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,003 | 0.00% |
| TXN240419P00165000 | 2023-09-20 11:34AM EDT | 2024-04-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| TXN240621P00165000 | 2023-09-20 3:40PM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 612 | 0.00% |
| TXN250117P00165000 | 2023-09-20 1:54PM EDT | 2025-01-17 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
© 2023 Yahoo. All rights reserved.
