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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331C00175000 | 2023-03-24 1:51PM EDT | 2023-03-31 | 5.31 | 5.75 | 6.05 | -0.34 | -6.02% | 7 | 317 | 36.62% |
| TXN230406C00175000 | 2023-03-24 11:01AM EDT | 2023-04-06 | 6.65 | 6.60 | 7.00 | -0.68 | -9.28% | 10 | 98 | 34.17% |
| TXN230414C00175000 | 2023-03-24 10:40AM EDT | 2023-04-14 | 7.58 | 7.70 | 8.10 | -0.32 | -4.05% | 3 | 68 | 33.57% |
| TXN230421C00175000 | 2023-03-24 3:39PM EDT | 2023-04-21 | 8.60 | 8.55 | 8.80 | -0.55 | -6.01% | 10 | 5,186 | 32.71% |
| TXN230428C00175000 | 2023-03-23 3:08PM EDT | 2023-04-28 | 9.45 | 9.40 | 10.60 | 0.00 | - | 8 | 29 | 37.77% |
| TXN230519C00175000 | 2023-03-24 12:34PM EDT | 2023-05-19 | 10.91 | 11.25 | 11.55 | +1.56 | +16.68% | 3 | 92 | 33.23% |
| TXN230616C00175000 | 2023-03-23 12:40PM EDT | 2023-06-16 | 14.08 | 12.85 | 13.25 | 0.00 | - | 1 | 1,494 | 32.19% |
| TXN230721C00175000 | 2023-03-22 9:45AM EDT | 2023-07-21 | 14.90 | 14.80 | 15.15 | 0.00 | - | 2 | 98 | 31.79% |
| TXN230915C00175000 | 2023-03-24 11:32AM EDT | 2023-09-15 | 16.55 | 16.40 | 17.75 | +1.00 | +6.43% | 1 | 245 | 31.58% |
| TXN231020C00175000 | 2023-03-02 3:55PM EDT | 2023-10-20 | 15.45 | 17.55 | 19.20 | 0.00 | - | 6 | 14 | 31.56% |
| TXN240119C00175000 | 2023-03-22 12:33PM EDT | 2024-01-19 | 21.45 | 21.20 | 22.25 | 0.00 | - | 2 | 1,848 | 31.16% |
| TXN240621C00175000 | 2023-03-23 2:09PM EDT | 2024-06-21 | 26.30 | 25.30 | 26.65 | +26.30 | - | - | 1 | 30.99% |
| TXN250117C00175000 | 2023-03-22 2:36PM EDT | 2025-01-17 | 29.80 | 29.20 | 31.10 | 0.00 | - | 1 | 122 | 30.38% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331P00175000 | 2023-03-24 3:54PM EDT | 2023-03-31 | 1.38 | 1.16 | 1.35 | -0.20 | -12.66% | 55 | 351 | 34.16% |
| TXN230406P00175000 | 2023-03-24 3:22PM EDT | 2023-04-06 | 1.98 | 1.90 | 2.06 | +0.38 | +23.75% | 97 | 168 | 30.49% |
| TXN230414P00175000 | 2023-03-24 11:04AM EDT | 2023-04-14 | 3.35 | 2.79 | 2.99 | -0.40 | -10.67% | 5 | 151 | 29.72% |
| TXN230421P00175000 | 2023-03-24 3:16PM EDT | 2023-04-21 | 3.70 | 3.35 | 3.60 | -0.40 | -9.76% | 8 | 2,337 | 28.96% |
| TXN230428P00175000 | 2023-03-24 3:37PM EDT | 2023-04-28 | 4.96 | 4.65 | 5.60 | -0.80 | -13.89% | 2 | 9 | 35.44% |
| TXN230519P00175000 | 2023-03-24 3:46PM EDT | 2023-05-19 | 6.85 | 6.55 | 6.80 | -0.15 | -2.14% | 165 | 404 | 32.35% |
| TXN230616P00175000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 7.98 | 7.75 | 8.10 | -0.67 | -7.75% | 105 | 2,926 | 30.27% |
| TXN230721P00175000 | 2023-03-23 10:27AM EDT | 2023-07-21 | 8.30 | 8.90 | 9.65 | 0.00 | - | 1 | 199 | 29.31% |
| TXN230915P00175000 | 2023-03-23 1:38PM EDT | 2023-09-15 | 10.95 | 11.45 | 11.85 | 0.00 | - | 9 | 344 | 28.71% |
| TXN231020P00175000 | 2023-03-16 12:50PM EDT | 2023-10-20 | 14.00 | 12.30 | 12.70 | 0.00 | - | - | 5 | 27.81% |
| TXN240119P00175000 | 2023-03-23 10:46AM EDT | 2024-01-19 | 14.00 | 14.80 | 15.30 | 0.00 | - | 1 | 588 | 27.32% |
| TXN240621P00175000 | 2023-03-23 1:06PM EDT | 2024-06-21 | 17.85 | 18.25 | 19.65 | 0.00 | - | 4 | 20 | 27.81% |
| TXN250117P00175000 | 2023-02-16 2:30PM EDT | 2025-01-17 | 21.58 | 22.15 | 25.15 | 0.00 | - | 1 | 84 | 28.87% |
© 2023 Yahoo. All rights reserved.
