Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
Strike:190.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221202C00190000 | 2022-11-28 12:07PM EST | 2022-12-02 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 8 | 270 | 35.16% |
| TXN221209C00190000 | 2022-11-28 10:49AM EST | 2022-12-09 | 0.14 | 0.07 | 0.09 | -0.31 | -68.89% | 4 | 94 | 26.66% |
| TXN221216C00190000 | 2022-11-28 12:06PM EST | 2022-12-16 | 0.54 | 0.35 | 0.38 | -0.36 | -40.00% | 24 | 3,777 | 28.17% |
| TXN221223C00190000 | 2022-11-28 10:43AM EST | 2022-12-23 | 0.76 | 0.59 | 0.65 | -0.52 | -40.62% | 1 | 77 | 27.59% |
| TXN221230C00190000 | 2022-11-28 11:33AM EST | 2022-12-30 | 1.07 | 0.81 | 0.92 | -0.85 | -44.27% | 3 | 65 | 27.05% |
| TXN230106C00190000 | 2022-11-28 9:31AM EST | 2023-01-06 | 1.50 | 1.07 | 1.40 | -0.56 | -27.18% | 5 | 7 | 28.14% |
| TXN230120C00190000 | 2022-11-28 2:06PM EST | 2023-01-20 | 2.05 | 1.96 | 2.07 | -1.11 | -35.13% | 50 | 13,746 | 27.94% |
| TXN230217C00190000 | 2022-11-28 10:56AM EST | 2023-02-17 | 4.25 | 3.80 | 3.95 | -1.45 | -25.44% | 4 | 483 | 29.98% |
| TXN230421C00190000 | 2022-11-28 11:42AM EST | 2023-04-21 | 7.47 | 6.50 | 7.15 | -1.26 | -14.43% | 2 | 589 | 30.79% |
| TXN230616C00190000 | 2022-11-25 12:59PM EST | 2023-06-16 | 11.00 | 9.40 | 9.75 | 0.00 | - | 3 | 3,278 | 31.51% |
| TXN230721C00190000 | 2022-11-23 2:24PM EST | 2023-07-21 | 13.42 | 10.75 | 11.75 | 0.00 | - | - | 2 | 32.79% |
| TXN230915C00190000 | 2022-11-28 11:33AM EST | 2023-09-15 | 13.70 | 12.85 | 13.50 | -2.00 | -12.74% | 1 | 43 | 32.37% |
| TXN240119C00190000 | 2022-11-28 10:52AM EST | 2024-01-19 | 17.90 | 17.35 | 18.05 | -2.50 | -12.25% | 6 | 477 | 33.26% |
| TXN250117C00190000 | 2022-11-23 2:29PM EST | 2025-01-17 | 29.60 | 25.00 | 27.70 | 0.00 | - | 11 | 90 | 33.87% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN221209P00190000 | 2022-11-23 9:45AM EST | 2022-12-09 | 11.21 | 15.95 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| TXN221216P00190000 | 2022-11-23 10:20AM EST | 2022-12-16 | 11.55 | 16.25 | 17.70 | 0.00 | - | 5 | 79 | 33.72% |
| TXN221230P00190000 | 2022-11-10 11:12AM EST | 2022-12-30 | 19.95 | 16.60 | 17.05 | 0.00 | - | - | 1 | 16.70% |
| TXN230120P00190000 | 2022-11-28 11:08AM EST | 2023-01-20 | 16.75 | 17.30 | 17.70 | +2.95 | +21.38% | 5 | 899 | 20.02% |
| TXN230421P00190000 | 2022-11-25 11:48AM EST | 2023-04-21 | 18.60 | 21.30 | 22.25 | 0.00 | - | 9 | 26 | 26.16% |
| TXN230616P00190000 | 2022-11-22 10:59AM EST | 2023-06-16 | 22.75 | 23.30 | 24.15 | 0.00 | - | 1 | 96 | 26.29% |
| TXN240119P00190000 | 2022-11-15 11:46AM EST | 2024-01-19 | 26.05 | 28.95 | 29.50 | 0.00 | - | 4 | 141 | 25.79% |
| TXN250117P00190000 | 2022-11-18 3:52PM EST | 2025-01-17 | 34.05 | 33.55 | 35.70 | 0.00 | - | 9 | 19 | 25.06% |
© 2022 Yahoo. All rights reserved.
