Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00175000 | 2023-09-28 12:12PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 33.20% |
| TXN231013C00175000 | 2023-09-29 1:37PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 1 | 780 | 24.22% |
| TXN231020C00175000 | 2023-09-29 3:40PM EDT | 2023-10-20 | 0.12 | 0.10 | 0.22 | -0.06 | -33.33% | 18 | 2,438 | 25.29% |
| TXN231027C00175000 | 2023-09-29 2:48PM EDT | 2023-10-27 | 0.58 | 0.45 | 0.65 | -0.22 | -27.50% | 7 | 603 | 28.22% |
| TXN231103C00175000 | 2023-09-29 1:12PM EDT | 2023-11-03 | 0.64 | 0.64 | 0.79 | -0.12 | -15.79% | 14 | 6 | 26.59% |
| TXN231110C00175000 | 2023-09-28 12:28PM EDT | 2023-11-10 | 1.30 | 0.86 | 1.05 | +1.30 | - | 4 | - | 26.42% |
| TXN231117C00175000 | 2023-09-29 3:40PM EDT | 2023-11-17 | 1.09 | 1.00 | 1.11 | -0.17 | -13.49% | 105 | 910 | 24.87% |
| TXN231215C00175000 | 2023-09-29 2:01PM EDT | 2023-12-15 | 1.91 | 1.91 | 2.01 | -0.54 | -22.04% | 14 | 526 | 24.44% |
| TXN240119C00175000 | 2023-09-29 11:40AM EDT | 2024-01-19 | 3.34 | 3.30 | 3.40 | -0.31 | -8.49% | 44 | 3,168 | 25.31% |
| TXN240419C00175000 | 2023-09-28 2:52PM EDT | 2024-04-19 | 6.90 | 6.60 | 6.80 | 0.00 | - | 1 | 93 | 26.88% |
| TXN240621C00175000 | 2023-09-29 3:54PM EDT | 2024-06-21 | 8.55 | 8.40 | 8.70 | +0.30 | +3.64% | 6 | 344 | 27.19% |
| TXN250117C00175000 | 2023-09-28 11:48AM EDT | 2025-01-17 | 15.40 | 14.10 | 14.85 | 0.00 | - | 1 | 348 | 28.99% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00175000 | 2023-09-12 2:53PM EDT | 2023-10-06 | 10.95 | 15.40 | 16.55 | 0.00 | - | 4 | 0 | 57.52% |
| TXN231013P00175000 | 2023-09-12 3:18PM EDT | 2023-10-13 | 11.40 | 15.60 | 16.45 | 0.00 | - | 10 | 0 | 37.16% |
| TXN231020P00175000 | 2023-09-28 9:30AM EDT | 2023-10-20 | 16.84 | 15.40 | 16.55 | 0.00 | - | 1 | 496 | 31.49% |
| TXN231027P00175000 | 2023-09-26 12:01PM EDT | 2023-10-27 | 16.51 | 15.50 | 16.70 | 0.00 | - | 1 | 11 | 28.96% |
| TXN231103P00175000 | 2023-09-26 12:01PM EDT | 2023-11-03 | 17.46 | 16.95 | 17.50 | 0.00 | - | - | 1 | 32.84% |
| TXN231117P00175000 | 2023-09-27 11:52AM EDT | 2023-11-17 | 18.65 | 17.20 | 17.70 | 0.00 | - | 2 | 744 | 28.92% |
| TXN231215P00175000 | 2023-09-28 9:30AM EDT | 2023-12-15 | 18.54 | 17.70 | 18.15 | 0.00 | - | 1 | 18 | 25.16% |
| TXN240119P00175000 | 2023-09-27 12:11PM EDT | 2024-01-19 | 20.05 | 18.35 | 18.80 | 0.00 | - | 5 | 1,829 | 23.25% |
| TXN240419P00175000 | 2023-09-06 1:59PM EDT | 2024-04-19 | 15.63 | 20.50 | 20.95 | 0.00 | - | 7 | 11 | 22.63% |
| TXN240621P00175000 | 2023-09-27 12:46PM EDT | 2024-06-21 | 23.60 | 21.90 | 22.40 | 0.00 | - | 1 | 1,919 | 22.71% |
| TXN250117P00175000 | 2023-09-25 11:28AM EDT | 2025-01-17 | 24.95 | 25.50 | 26.05 | 0.00 | - | 3 | 499 | 22.28% |
© 2023 Yahoo. All rights reserved.
