Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:165.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324C00165000 | 2023-03-20 9:49AM EDT | 2023-03-24 | 12.10 | 15.05 | 16.45 | 0.00 | - | 4 | 32 | 117.19% |
| TXN230331C00165000 | 2023-03-20 1:06PM EDT | 2023-03-31 | 14.45 | 15.55 | 16.80 | 0.00 | - | 5 | 24 | 68.99% |
| TXN230421C00165000 | 2023-03-20 12:55PM EDT | 2023-04-21 | 15.65 | 16.40 | 17.80 | 0.00 | - | 400 | 705 | 48.99% |
| TXN230616C00165000 | 2023-03-22 2:44PM EDT | 2023-06-16 | 20.13 | 19.80 | 20.90 | +3.83 | +23.50% | 1 | 1,084 | 39.62% |
| TXN230721C00165000 | 2023-03-16 3:18PM EDT | 2023-07-21 | 19.95 | 21.30 | 22.60 | 0.00 | - | 1 | 0 | 38.09% |
| TXN230915C00165000 | 2023-03-21 9:30AM EDT | 2023-09-15 | 23.91 | 23.90 | 24.80 | 0.00 | - | 1 | 3 | 36.42% |
| TXN231020C00165000 | 2023-02-27 2:59PM EDT | 2023-10-20 | 20.15 | 25.10 | 26.10 | 0.00 | - | 1 | 3 | 35.91% |
| TXN240119C00165000 | 2023-03-17 1:32PM EDT | 2024-01-19 | 25.84 | 27.70 | 28.80 | 0.00 | - | 1 | 724 | 34.58% |
| TXN240621C00165000 | 2023-03-22 12:51PM EDT | 2024-06-21 | 31.85 | 31.60 | 32.75 | +4.25 | +15.40% | 4 | 0 | 33.53% |
| TXN250117C00165000 | 2023-03-09 4:55PM EDT | 2025-01-17 | 34.00 | 35.25 | 37.40 | 0.00 | - | 1 | 0 | 32.99% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230324P00165000 | 2023-03-22 2:49PM EDT | 2023-03-24 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 17 | 0 | 40.63% |
| TXN230331P00165000 | 2023-03-22 12:09PM EDT | 2023-03-31 | 0.18 | 0.17 | 0.20 | -0.32 | -64.00% | 11 | 166 | 29.44% |
| TXN230406P00165000 | 2023-03-22 9:39AM EDT | 2023-04-06 | 0.50 | 0.35 | 0.40 | -0.31 | -38.27% | 1 | 33 | 27.34% |
| TXN230414P00165000 | 2023-03-22 2:47PM EDT | 2023-04-14 | 0.70 | 0.69 | 0.78 | -0.56 | -44.44% | 3 | 72 | 26.93% |
| TXN230421P00165000 | 2023-03-22 1:24PM EDT | 2023-04-21 | 1.25 | 0.91 | 0.98 | -0.37 | -22.84% | 100 | 2,943 | 25.49% |
| TXN230428P00165000 | 2023-03-22 12:02PM EDT | 2023-04-28 | 1.98 | 1.60 | 2.27 | -0.67 | -25.28% | 2 | 6 | 31.68% |
| TXN230519P00165000 | 2023-03-22 2:52PM EDT | 2023-05-19 | 2.84 | 2.92 | 3.05 | -0.91 | -24.27% | 7 | 139 | 29.07% |
| TXN230616P00165000 | 2023-03-22 10:59AM EDT | 2023-06-16 | 4.01 | 3.95 | 4.10 | -0.79 | -16.46% | 2 | 730 | 27.75% |
| TXN230721P00165000 | 2023-03-22 10:45AM EDT | 2023-07-21 | 4.92 | 4.80 | 5.00 | -0.63 | -11.35% | 1 | 583 | 26.07% |
| TXN230915P00165000 | 2023-03-22 12:01PM EDT | 2023-09-15 | 7.40 | 7.00 | 7.30 | -0.55 | -6.92% | 10 | 422 | 26.95% |
| TXN240119P00165000 | 2023-03-21 3:03PM EDT | 2024-01-19 | 11.47 | 10.00 | 10.30 | 0.00 | - | 1,000 | 1,967 | 25.80% |
| TXN240621P00165000 | 2023-02-17 1:49PM EDT | 2024-06-21 | 15.60 | 14.75 | 17.50 | 0.00 | - | 1 | 1 | 30.88% |
| TXN250117P00165000 | 2023-03-03 2:54PM EDT | 2025-01-17 | 18.10 | 16.20 | 17.40 | 0.00 | - | 2 | 313 | 25.46% |
© 2023 Yahoo. All rights reserved.
