Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331C00190000 | 2023-03-30 3:09PM EDT | 2023-03-31 | 0.04 | 0.02 | 0.09 | +0.02 | +100.00% | 24 | 270 | 37.31% |
| TXN230406C00190000 | 2023-03-30 3:57PM EDT | 2023-04-06 | 0.49 | 0.46 | 0.54 | +0.20 | +68.97% | 215 | 102 | 23.17% |
| TXN230414C00190000 | 2023-03-30 3:50PM EDT | 2023-04-14 | 1.40 | 1.34 | 1.53 | +0.55 | +64.71% | 35 | 168 | 24.60% |
| TXN230421C00190000 | 2023-03-30 3:55PM EDT | 2023-04-21 | 1.99 | 1.98 | 2.09 | +0.82 | +70.09% | 94 | 14,065 | 23.90% |
| TXN230428C00190000 | 2023-03-30 3:30PM EDT | 2023-04-28 | 3.60 | 3.45 | 3.85 | +0.83 | +29.96% | 78 | 286 | 30.03% |
| TXN230505C00190000 | 2023-03-30 11:47AM EDT | 2023-05-05 | 4.15 | 3.95 | 4.40 | +1.24 | +42.61% | 65 | 68 | 29.44% |
| TXN230519C00190000 | 2023-03-30 2:16PM EDT | 2023-05-19 | 4.73 | 4.80 | 5.00 | +1.08 | +29.59% | 28 | 609 | 27.27% |
| TXN230616C00190000 | 2023-03-30 2:52PM EDT | 2023-06-16 | 6.60 | 6.60 | 6.80 | +1.00 | +17.86% | 48 | 7,014 | 27.26% |
| TXN230721C00190000 | 2023-03-30 12:09PM EDT | 2023-07-21 | 8.30 | 8.45 | 8.75 | +0.80 | +10.67% | 2 | 213 | 27.47% |
| TXN230915C00190000 | 2023-03-30 3:58PM EDT | 2023-09-15 | 11.44 | 11.35 | 11.60 | +2.04 | +21.70% | 907 | 4,626 | 28.18% |
| TXN231020C00190000 | 2023-03-30 11:11AM EDT | 2023-10-20 | 12.92 | 12.75 | 13.25 | +1.82 | +16.40% | 15 | 20 | 28.66% |
| TXN240119C00190000 | 2023-03-30 11:39AM EDT | 2024-01-19 | 15.95 | 16.20 | 16.60 | +1.20 | +8.14% | 14 | 3,375 | 28.90% |
| TXN240621C00190000 | 2023-03-10 3:03PM EDT | 2024-06-21 | 16.30 | 20.65 | 21.85 | 0.00 | - | 1 | 121 | 29.87% |
| TXN250117C00190000 | 2023-03-27 9:31AM EDT | 2025-01-17 | 23.91 | 24.85 | 27.10 | 0.00 | - | 1 | 133 | 29.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331P00190000 | 2023-03-14 11:05AM EDT | 2023-03-31 | 14.47 | 5.45 | 6.25 | 0.00 | - | 1 | 0 | 59.28% |
| TXN230406P00190000 | 2023-03-30 11:35AM EDT | 2023-04-06 | 6.10 | 5.90 | 6.35 | -8.15 | -57.19% | 32 | 1 | 23.93% |
| TXN230414P00190000 | 2023-03-21 2:27PM EDT | 2023-04-14 | 12.95 | 6.75 | 7.05 | 0.00 | - | - | 2 | 22.66% |
| TXN230421P00190000 | 2023-03-30 3:36PM EDT | 2023-04-21 | 7.55 | 7.25 | 7.50 | -5.10 | -40.32% | 145 | 46 | 21.69% |
| TXN230428P00190000 | 2023-03-29 3:39PM EDT | 2023-04-28 | 10.80 | 8.60 | 9.60 | 0.00 | - | 110 | 153 | 29.98% |
| TXN230519P00190000 | 2023-03-27 2:00PM EDT | 2023-05-19 | 15.30 | 10.55 | 10.85 | 0.00 | - | 43 | 152 | 27.63% |
| TXN230616P00190000 | 2023-03-30 12:07PM EDT | 2023-06-16 | 12.39 | 11.70 | 12.10 | -3.16 | -20.32% | 1 | 272 | 25.89% |
| TXN230721P00190000 | 2023-03-30 3:05PM EDT | 2023-07-21 | 13.15 | 13.05 | 13.35 | -4.75 | -26.54% | 30 | 52 | 24.62% |
| TXN230915P00190000 | 2023-03-30 1:42PM EDT | 2023-09-15 | 16.38 | 15.55 | 15.90 | -6.47 | -28.32% | 41 | 187 | 25.27% |
| TXN240119P00190000 | 2023-03-29 3:47PM EDT | 2024-01-19 | 20.38 | 18.95 | 19.45 | 0.00 | - | 1 | 154 | 24.52% |
| TXN240621P00190000 | 2023-02-21 1:04PM EDT | 2024-06-21 | 28.20 | 24.55 | 25.75 | 0.00 | - | 15 | 15 | 27.61% |
| TXN250117P00190000 | 2023-03-24 10:01AM EDT | 2025-01-17 | 29.75 | 24.90 | 27.75 | 0.00 | - | 1 | 39 | 24.83% |
© 2023 Yahoo. All rights reserved.
