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
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520C00165000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| TXN220527C00165000 | 2022-05-16 1:04PM EDT | 2022-05-27 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN220617C00165000 | 2022-05-13 12:06PM EDT | 2022-06-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN220715C00165000 | 2022-05-16 1:07PM EDT | 2022-07-15 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN220916C00165000 | 2022-05-12 3:10PM EDT | 2022-09-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TXN221021C00165000 | 2022-05-09 1:37PM EDT | 2022-10-21 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230120C00165000 | 2022-05-12 3:23PM EDT | 2023-01-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TXN230616C00165000 | 2022-05-06 10:01AM EDT | 2023-06-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN240119C00165000 | 2022-04-27 10:51AM EDT | 2024-01-19 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220520P00165000 | 2022-05-16 3:04PM EDT | 2022-05-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| TXN220527P00165000 | 2022-05-16 3:03PM EDT | 2022-05-27 | 2.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TXN220603P00165000 | 2022-05-16 2:44PM EDT | 2022-06-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN220610P00165000 | 2022-05-16 1:14PM EDT | 2022-06-10 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN220617P00165000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| TXN220624P00165000 | 2022-05-06 2:06PM EDT | 2022-06-24 | 8.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TXN220701P00165000 | 2022-05-16 12:01AM EDT | 2022-07-01 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TXN220715P00165000 | 2022-05-16 3:56PM EDT | 2022-07-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 1.56% |
| TXN220916P00165000 | 2022-05-16 10:20AM EDT | 2022-09-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TXN221021P00165000 | 2022-05-16 2:05PM EDT | 2022-10-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TXN230120P00165000 | 2022-05-13 10:26AM EDT | 2023-01-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TXN230616P00165000 | 2022-05-16 11:48AM EDT | 2023-06-16 | 19.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TXN240119P00165000 | 2022-04-06 1:13PM EDT | 2024-01-19 | 21.50 | 23.25 | 25.55 | 0.00 | - | 88 | 90 | 31.87% |
© 2022 Yahoo. All rights reserved.
