Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406C00170000 | 2023-03-31 1:45PM EDT | 2023-04-06 | 14.85 | 15.80 | 16.70 | +7.75 | +109.15% | 5 | 42 | 62.60% |
| TXN230414C00170000 | 2023-03-30 10:19AM EDT | 2023-04-14 | 13.32 | 16.25 | 17.10 | 0.00 | - | 1 | 2 | 44.58% |
| TXN230421C00170000 | 2023-03-31 3:11PM EDT | 2023-04-21 | 16.50 | 15.35 | 17.85 | +7.96 | +93.21% | 5 | 3,591 | 43.21% |
| TXN230428C00170000 | 2023-03-31 10:22AM EDT | 2023-04-28 | 16.77 | 17.15 | 18.45 | +0.77 | +4.81% | 6 | 20 | 41.63% |
| TXN230505C00170000 | 2023-03-30 10:19AM EDT | 2023-05-05 | 15.42 | 17.85 | 18.85 | 0.00 | - | 1 | 315 | 39.58% |
| TXN230519C00170000 | 2023-03-31 3:37PM EDT | 2023-05-19 | 18.60 | 18.05 | 19.15 | +1.45 | +8.45% | 111 | 180 | 34.83% |
| TXN230616C00170000 | 2023-03-31 1:17PM EDT | 2023-06-16 | 19.65 | 19.95 | 20.50 | +1.15 | +6.22% | 10 | 1,796 | 32.86% |
| TXN230721C00170000 | 2023-03-20 3:31PM EDT | 2023-07-21 | 18.10 | 21.50 | 22.40 | 0.00 | - | - | 19 | 32.84% |
| TXN230915C00170000 | 2023-03-17 9:32AM EDT | 2023-09-15 | 19.45 | 23.95 | 24.70 | 0.00 | - | - | 48 | 32.11% |
| TXN231020C00170000 | 2023-03-10 3:55PM EDT | 2023-10-20 | 24.41 | 24.90 | 26.60 | +6.10 | +33.32% | 1 | 3 | 33.10% |
| TXN240119C00170000 | 2023-03-31 10:17AM EDT | 2024-01-19 | 28.20 | 28.15 | 29.25 | +4.70 | +20.00% | 1 | 191 | 31.94% |
| TXN240621C00170000 | 2023-03-23 2:09PM EDT | 2024-06-21 | 29.05 | 31.75 | 33.85 | 0.00 | - | - | 11 | 32.03% |
| TXN250117C00170000 | 2023-03-27 12:01PM EDT | 2025-01-17 | 30.75 | 37.10 | 38.15 | 0.00 | - | - | 36 | 31.15% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406P00170000 | 2023-03-31 3:16PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 8 | 179 | 40.23% |
| TXN230414P00170000 | 2023-03-31 3:23PM EDT | 2023-04-14 | 0.30 | 0.25 | 0.30 | -0.22 | -42.31% | 8 | 465 | 31.49% |
| TXN230421P00170000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 0.56 | 0.50 | 0.57 | -0.20 | -26.32% | 213 | 6,244 | 29.71% |
| TXN230428P00170000 | 2023-03-31 11:53AM EDT | 2023-04-28 | 1.50 | 1.18 | 1.50 | -1.26 | -45.65% | 3 | 34 | 34.50% |
| TXN230505P00170000 | 2023-03-31 3:24PM EDT | 2023-05-05 | 2.05 | 1.81 | 2.16 | -2.39 | -53.83% | 2 | 1 | 35.29% |
| TXN230519P00170000 | 2023-03-31 3:44PM EDT | 2023-05-19 | 2.57 | 2.51 | 2.62 | -0.40 | -13.47% | 205 | 449 | 32.18% |
| TXN230616P00170000 | 2023-03-31 3:39PM EDT | 2023-06-16 | 3.75 | 3.55 | 3.75 | -0.35 | -8.54% | 2 | 5,486 | 30.08% |
| TXN230721P00170000 | 2023-03-31 3:40PM EDT | 2023-07-21 | 4.85 | 4.65 | 4.85 | -1.10 | -18.49% | 5 | 236 | 28.30% |
| TXN230915P00170000 | 2023-03-31 2:02PM EDT | 2023-09-15 | 7.40 | 6.95 | 7.20 | -0.20 | -2.63% | 2 | 1,313 | 28.69% |
| TXN231020P00170000 | 2023-03-27 9:37AM EDT | 2023-10-20 | 10.67 | 7.75 | 8.05 | 0.00 | - | - | 5 | 27.88% |
| TXN240119P00170000 | 2023-03-31 12:33PM EDT | 2024-01-19 | 10.47 | 10.10 | 10.50 | -1.14 | -9.82% | 1 | 677 | 27.35% |
| TXN240621P00170000 | 2023-03-03 12:07PM EDT | 2024-06-21 | 17.55 | 12.95 | 15.15 | 0.00 | - | - | 602 | 28.46% |
| TXN250117P00170000 | 2023-03-31 10:33AM EDT | 2025-01-17 | 17.57 | 16.85 | 17.90 | -4.73 | -21.21% | 1 | - | 26.51% |
© 2023 Yahoo. All rights reserved.
