Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006C00185000 | 2023-09-29 10:36AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.19 | -0.21 | -95.45% | 10 | 38 | 53.42% |
| TXN231013C00185000 | 2023-09-27 10:15AM EDT | 2023-10-13 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 91 | 32.23% |
| TXN231020C00185000 | 2023-09-29 3:37PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 3,415 | 27.34% |
| TXN231027C00185000 | 2023-09-29 12:10PM EDT | 2023-10-27 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 3 | 27 | 28.03% |
| TXN231117C00185000 | 2023-09-29 3:47PM EDT | 2023-11-17 | 0.26 | 0.23 | 0.28 | -0.04 | -13.33% | 28 | 10,611 | 24.32% |
| TXN231215C00185000 | 2023-09-29 3:45PM EDT | 2023-12-15 | 0.68 | 0.62 | 0.69 | -0.15 | -18.07% | 7 | 139 | 23.63% |
| TXN240119C00185000 | 2023-09-28 1:43PM EDT | 2024-01-19 | 1.62 | 1.38 | 1.49 | +0.06 | +3.85% | 5 | 2,653 | 24.22% |
| TXN240419C00185000 | 2023-09-29 1:34PM EDT | 2024-04-19 | 3.95 | 3.85 | 4.00 | +0.40 | +11.27% | 11 | 124 | 25.67% |
| TXN240621C00185000 | 2023-09-29 3:47PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.65 | -0.35 | -5.98% | 254 | 1,275 | 26.13% |
| TXN250117C00185000 | 2023-09-29 3:41PM EDT | 2025-01-17 | 11.05 | 10.35 | 11.15 | +0.10 | +0.91% | 1 | 1,761 | 27.87% |
| TXN260116C00185000 | 2023-09-18 3:59PM EDT | 2026-01-16 | 19.42 | 16.25 | 18.35 | 0.00 | - | - | 1 | 28.65% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231006P00185000 | 2023-09-22 9:31AM EDT | 2023-10-06 | 22.80 | 25.35 | 26.55 | 0.00 | - | 3 | 0 | 74.56% |
| TXN231020P00185000 | 2023-09-29 1:46PM EDT | 2023-10-20 | 25.90 | 25.45 | 26.55 | +1.05 | +4.23% | 3 | 119 | 43.07% |
| TXN231027P00185000 | 2023-09-14 1:52PM EDT | 2023-10-27 | 19.06 | 25.35 | 26.55 | 0.00 | - | 2 | 0 | 37.31% |
| TXN231117P00185000 | 2023-09-21 2:18PM EDT | 2023-11-17 | 24.15 | 26.05 | 27.10 | 0.00 | - | 4 | 147 | 33.59% |
| TXN231215P00185000 | 2023-08-31 10:08AM EDT | 2023-12-15 | 17.90 | 26.40 | 27.10 | 0.00 | - | - | 5 | 26.81% |
| TXN240119P00185000 | 2023-09-13 12:30PM EDT | 2024-01-19 | 21.15 | 26.75 | 27.65 | 0.00 | - | 55 | 1,014 | 25.07% |
| TXN240621P00185000 | 2023-08-02 9:56AM EDT | 2024-06-21 | 19.60 | 22.15 | 22.55 | 0.00 | - | 1 | 941 | 0.00% |
| TXN250117P00185000 | 2023-09-15 10:24AM EDT | 2025-01-17 | 28.35 | 31.75 | 32.90 | 0.00 | - | 1 | 1,635 | 21.57% |
© 2023 Yahoo. All rights reserved.
