Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331C00195000 | 2023-03-24 10:44AM EDT | 2023-03-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TXN230406C00195000 | 2023-03-23 3:52PM EDT | 2023-04-06 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TXN230414C00195000 | 2023-03-22 12:03PM EDT | 2023-04-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN230421C00195000 | 2023-03-24 3:06PM EDT | 2023-04-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TXN230428C00195000 | 2023-03-23 12:23PM EDT | 2023-04-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TXN230505C00195000 | 2023-03-24 12:02PM EDT | 2023-05-05 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TXN230519C00195000 | 2023-03-24 2:41PM EDT | 2023-05-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| TXN230616C00195000 | 2023-03-23 3:50PM EDT | 2023-06-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TXN230721C00195000 | 2023-03-22 2:21PM EDT | 2023-07-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TXN230915C00195000 | 2023-03-24 3:27PM EDT | 2023-09-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TXN231020C00195000 | 2023-03-24 3:54PM EDT | 2023-10-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TXN240119C00195000 | 2023-03-23 10:55AM EDT | 2024-01-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| TXN240621C00195000 | 2023-03-23 1:16PM EDT | 2024-06-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| TXN250117C00195000 | 2023-03-08 11:23AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421P00195000 | 2023-03-21 12:54PM EDT | 2023-04-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN230519P00195000 | 2023-03-24 3:29PM EDT | 2023-05-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TXN230616P00195000 | 2023-02-08 2:58PM EDT | 2023-06-16 | 20.10 | 25.20 | 26.10 | 0.00 | - | 6 | 45 | 48.90% |
| TXN230721P00195000 | 2023-02-22 4:49PM EDT | 2023-07-21 | 27.72 | 19.65 | 21.15 | 0.00 | - | 2 | 7 | 28.02% |
| TXN230915P00195000 | 2023-01-18 4:14PM EDT | 2023-09-15 | 27.05 | 24.15 | 24.95 | 0.00 | - | 2 | 1 | 31.26% |
| TXN240119P00195000 | 2023-01-25 12:50PM EDT | 2024-01-19 | 28.25 | 30.60 | 31.50 | 0.00 | - | 1 | 150 | 34.08% |
| TXN250117P00195000 | 2023-03-24 10:01AM EDT | 2025-01-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
