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
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00180000 | 2023-11-30 11:17AM EST | 2023-12-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 647 | 36.33% |
| TXN231229C00180000 | 2023-11-20 11:08AM EST | 2023-12-29 | 0.08 | 0.02 | 0.07 | 0.00 | - | - | 1 | 26.37% |
| TXN240119C00180000 | 2023-12-06 2:59PM EST | 2024-01-19 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 103 | 2,997 | 22.36% |
| TXN240216C00180000 | 2023-12-06 12:24PM EST | 2024-02-16 | 0.76 | 0.57 | 0.69 | +0.06 | +8.57% | 2 | 32 | 23.37% |
| TXN240315C00180000 | 2023-12-05 1:54PM EST | 2024-03-15 | 1.40 | 1.06 | 1.19 | +0.08 | +6.06% | 1 | 34 | 23.04% |
| TXN240419C00180000 | 2023-12-06 10:48AM EST | 2024-04-19 | 2.43 | 1.84 | 2.14 | +0.69 | +39.66% | 13 | 871 | 23.99% |
| TXN240621C00180000 | 2023-12-06 10:16AM EST | 2024-06-21 | 4.20 | 3.35 | 3.60 | +0.31 | +7.97% | 3 | 1,015 | 24.20% |
| TXN240719C00180000 | 2023-11-17 1:04PM EST | 2024-07-19 | 4.30 | 3.90 | 4.50 | 0.00 | - | 10 | 10 | 24.95% |
| TXN241018C00180000 | 2023-12-04 1:23PM EST | 2024-10-18 | 6.86 | 6.55 | 7.55 | 0.00 | - | 12 | 93 | 27.11% |
| TXN250117C00180000 | 2023-12-06 3:59PM EST | 2025-01-17 | 8.90 | 8.55 | 9.10 | -0.01 | -0.11% | 84 | 2,198 | 26.45% |
| TXN250417C00180000 | 2023-11-02 12:21PM EST | 2025-04-17 | 8.60 | 7.70 | 11.20 | 0.00 | - | 2 | 9 | 27.00% |
| TXN250620C00180000 | 2023-12-06 12:42PM EST | 2025-06-20 | 12.00 | 10.45 | 12.95 | +0.29 | +2.48% | 21 | 263 | 27.76% |
| TXN251017C00180000 | 2023-12-06 12:22PM EST | 2025-10-17 | 14.10 | 11.00 | 14.45 | +2.00 | +16.53% | 2 | 12 | 27.03% |
| TXN251219C00180000 | 2023-11-09 12:03PM EST | 2025-12-19 | 10.71 | 12.00 | 14.80 | 0.00 | - | - | 64 | 26.26% |
| TXN260116C00180000 | 2023-12-06 3:04PM EST | 2026-01-16 | 15.05 | 14.65 | 15.35 | -0.15 | -0.99% | 14 | 43 | 26.40% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215P00180000 | 2023-11-17 3:39PM EST | 2023-12-15 | 25.60 | 23.45 | 24.65 | 0.00 | - | 3 | 0 | 63.38% |
| TXN240119P00180000 | 2023-12-06 2:33PM EST | 2024-01-19 | 23.50 | 23.65 | 24.25 | +0.80 | +3.52% | 674 | 84 | 24.71% |
| TXN240419P00180000 | 2023-10-31 10:38AM EST | 2024-04-19 | 37.95 | 27.30 | 27.90 | 0.00 | - | 1 | 0 | 30.47% |
| TXN240621P00180000 | 2023-11-02 11:31AM EST | 2024-06-21 | 33.53 | 25.85 | 26.65 | 0.00 | - | 10 | 227 | 21.61% |
| TXN250117P00180000 | 2023-11-28 11:30AM EST | 2025-01-17 | 30.95 | 28.60 | 29.25 | 0.00 | - | 63 | 1,087 | 20.07% |
| TXN250417P00180000 | 2023-11-01 2:36PM EST | 2025-04-17 | 38.80 | 28.35 | 30.60 | 0.00 | - | 1 | 2 | 20.30% |
| TXN250620P00180000 | 2023-11-02 11:31AM EST | 2025-06-20 | 36.87 | 29.15 | 32.75 | 0.00 | - | 1 | 2 | 22.17% |
| TXN260116P00180000 | 2023-11-17 12:54PM EST | 2026-01-16 | 33.80 | 31.95 | 34.60 | 0.00 | - | 30 | 36 | 21.09% |
© 2023 Yahoo. All rights reserved.