Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Strike:175.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202C00175000 | 2022-11-28 1:00PM EST | 2022-12-02 | 2.13 | 2.22 | 2.31 | -2.22 | -51.03% | 235 | 615 | 28.47% |
| TXN221209C00175000 | 2022-11-28 12:50PM EST | 2022-12-09 | 3.50 | 3.40 | 3.55 | -1.99 | -36.25% | 708 | 236 | 28.16% |
| TXN221216C00175000 | 2022-11-28 1:00PM EST | 2022-12-16 | 4.70 | 4.75 | 4.95 | -2.29 | -32.76% | 77 | 5,416 | 31.18% |
| TXN221223C00175000 | 2022-11-28 1:13PM EST | 2022-12-23 | 5.55 | 5.45 | 5.65 | -2.45 | -30.62% | 323 | 129 | 30.41% |
| TXN221230C00175000 | 2022-11-28 12:31PM EST | 2022-12-30 | 6.25 | 6.00 | 6.20 | -1.05 | -14.38% | 9 | 76 | 29.61% |
| TXN230120C00175000 | 2022-11-28 11:37AM EST | 2023-01-20 | 8.31 | 8.10 | 8.25 | -1.74 | -17.31% | 44 | 2,868 | 30.79% |
| TXN230217C00175000 | 2022-11-28 11:08AM EST | 2023-02-17 | 10.35 | 10.45 | 10.60 | -1.90 | -15.51% | 346 | 1,653 | 32.11% |
| TXN230421C00175000 | 2022-11-28 12:17PM EST | 2023-04-21 | 14.20 | 14.10 | 14.30 | +0.35 | +2.53% | 11 | 579 | 32.58% |
| TXN230616C00175000 | 2022-11-23 3:54PM EST | 2023-06-16 | 19.30 | 16.45 | 16.95 | 0.00 | - | 4 | 868 | 32.82% |
| TXN230721C00175000 | 2022-11-25 10:57AM EST | 2023-07-21 | 21.00 | 18.25 | 19.30 | 0.00 | - | 1 | 7 | 34.51% |
| TXN230915C00175000 | 2022-11-17 12:27PM EST | 2023-09-15 | 20.75 | 20.40 | 20.80 | 0.00 | - | - | 9 | 33.45% |
| TXN240119C00175000 | 2022-11-21 11:20AM EST | 2024-01-19 | 24.64 | 24.80 | 25.60 | 0.00 | - | 2 | 682 | 34.47% |
| TXN250117C00175000 | 2022-11-11 1:45PM EST | 2025-01-17 | 37.11 | 32.85 | 34.85 | 0.00 | - | 2 | 74 | 34.47% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202P00175000 | 2022-11-28 12:57PM EST | 2022-12-02 | 2.46 | 2.24 | 2.30 | +1.13 | +84.96% | 185 | 491 | 27.98% |
| TXN221209P00175000 | 2022-11-28 1:02PM EST | 2022-12-09 | 3.40 | 3.25 | 3.35 | +1.33 | +64.25% | 113 | 200 | 26.36% |
| TXN221216P00175000 | 2022-11-28 11:37AM EST | 2022-12-16 | 4.30 | 4.50 | 4.65 | +0.65 | +17.81% | 115 | 5,258 | 29.11% |
| TXN221223P00175000 | 2022-11-28 12:29PM EST | 2022-12-23 | 5.05 | 5.00 | 5.15 | +1.35 | +36.49% | 262 | 89 | 27.57% |
| TXN221230P00175000 | 2022-11-28 12:33PM EST | 2022-12-30 | 5.45 | 5.45 | 5.60 | +1.13 | +26.16% | 124 | 100 | 26.62% |
| TXN230106P00175000 | 2022-11-23 2:19PM EST | 2023-01-06 | 4.60 | 5.90 | 6.15 | 0.00 | - | - | 2 | 26.56% |
| TXN230120P00175000 | 2022-11-28 12:14PM EST | 2023-01-20 | 7.20 | 7.05 | 7.20 | +1.30 | +22.03% | 59 | 2,977 | 26.78% |
| TXN230217P00175000 | 2022-11-28 1:13PM EST | 2023-02-17 | 10.00 | 9.95 | 10.10 | +1.65 | +19.76% | 360 | 378 | 30.51% |
| TXN230421P00175000 | 2022-11-28 12:41PM EST | 2023-04-21 | 12.35 | 12.35 | 12.50 | +1.45 | +13.30% | 1 | 193 | 28.42% |
| TXN230616P00175000 | 2022-11-25 10:31AM EST | 2023-06-16 | 13.35 | 14.75 | 15.00 | 0.00 | - | 3 | 1,635 | 28.99% |
| TXN230721P00175000 | 2022-11-22 2:58PM EST | 2023-07-21 | 15.95 | 15.95 | 16.70 | 0.00 | - | - | 37 | 29.81% |
| TXN240119P00175000 | 2022-11-23 12:00PM EST | 2024-01-19 | 19.25 | 20.50 | 21.00 | 0.00 | - | 1 | 378 | 28.21% |
| TXN250117P00175000 | 2022-11-18 1:49PM EST | 2025-01-17 | 27.05 | 25.25 | 27.90 | 0.00 | - | 7 | 11 | 27.50% |
© 2022 Yahoo. All rights reserved.
