Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202C00180000 | 2022-11-30 3:58PM EST | 2022-12-02 | 1.92 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TXN221209C00180000 | 2022-11-30 3:57PM EST | 2022-12-09 | 3.25 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TXN221216C00180000 | 2022-11-30 3:56PM EST | 2022-12-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| TXN221223C00180000 | 2022-11-30 3:23PM EST | 2022-12-23 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN221230C00180000 | 2022-11-30 3:54PM EST | 2022-12-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN230106C00180000 | 2022-11-30 10:09AM EST | 2023-01-06 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230120C00180000 | 2022-11-30 3:54PM EST | 2023-01-20 | 8.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TXN230217C00180000 | 2022-11-30 3:54PM EST | 2023-02-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TXN230421C00180000 | 2022-11-29 3:59PM EST | 2023-04-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.00% |
| TXN230616C00180000 | 2022-11-30 1:28PM EST | 2023-06-16 | 12.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN230721C00180000 | 2022-11-30 11:57AM EST | 2023-07-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TXN230915C00180000 | 2022-11-30 3:54PM EST | 2023-09-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TXN240119C00180000 | 2022-11-30 11:53AM EST | 2024-01-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN250117C00180000 | 2022-11-29 2:39PM EST | 2025-01-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202P00180000 | 2022-11-30 3:54PM EST | 2022-12-02 | 1.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TXN221209P00180000 | 2022-11-30 3:54PM EST | 2022-12-09 | 3.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| TXN221216P00180000 | 2022-11-30 3:58PM EST | 2022-12-16 | 4.17 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.39% |
| TXN221223P00180000 | 2022-11-30 3:03PM EST | 2022-12-23 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| TXN221230P00180000 | 2022-11-30 3:10PM EST | 2022-12-30 | 6.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| TXN230106P00180000 | 2022-11-30 3:51PM EST | 2023-01-06 | 6.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| TXN230120P00180000 | 2022-11-30 3:54PM EST | 2023-01-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.20% |
| TXN230217P00180000 | 2022-11-30 3:55PM EST | 2023-02-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.20% |
| TXN230421P00180000 | 2022-11-30 3:44PM EST | 2023-04-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| TXN230616P00180000 | 2022-11-22 10:49AM EST | 2023-06-16 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TXN230721P00180000 | 2022-11-28 3:00PM EST | 2023-07-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.10% |
| TXN230915P00180000 | 2022-11-30 3:42PM EST | 2023-09-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| TXN240119P00180000 | 2022-11-29 3:45PM EST | 2024-01-19 | 23.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| TXN250117P00180000 | 2022-11-29 10:18AM EST | 2025-01-17 | 29.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
© 2022 Yahoo. All rights reserved.
