Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230331C00200000 | 2023-03-14 3:27PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 40.82% |
| TXN230406C00200000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 0.09 | 0.02 | 0.07 | +0.02 | +28.57% | 1 | 20 | 28.81% |
| TXN230414C00200000 | 2023-03-20 12:49PM EDT | 2023-04-14 | 0.18 | 0.11 | 0.18 | 0.00 | - | 3 | 8 | 26.12% |
| TXN230421C00200000 | 2023-03-24 10:45AM EDT | 2023-04-21 | 0.28 | 0.23 | 0.31 | -0.03 | -9.68% | 1 | 25,199 | 25.05% |
| TXN230428C00200000 | 2023-03-24 3:22PM EDT | 2023-04-28 | 0.82 | 0.41 | 1.11 | -0.18 | -18.00% | 1 | 57 | 30.84% |
| TXN230519C00200000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 1.55 | 1.55 | 1.68 | -0.22 | -12.43% | 37 | 202 | 27.70% |
| TXN230616C00200000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 2.63 | 2.62 | 2.82 | -0.30 | -10.24% | 31 | 1,150 | 27.35% |
| TXN230721C00200000 | 2023-03-23 12:37PM EDT | 2023-07-21 | 4.36 | 3.90 | 4.15 | 0.00 | - | 1 | 585 | 27.08% |
| TXN230915C00200000 | 2023-03-23 11:55AM EDT | 2023-09-15 | 6.65 | 6.05 | 6.45 | 0.00 | - | 10 | 1,075 | 27.69% |
| TXN231020C00200000 | 2023-03-20 3:08PM EDT | 2023-10-20 | 7.60 | 7.30 | 7.70 | 0.00 | - | 30 | 225 | 27.81% |
| TXN240119C00200000 | 2023-03-23 1:13PM EDT | 2024-01-19 | 10.45 | 10.15 | 10.65 | 0.00 | - | 5 | 699 | 28.04% |
| TXN240621C00200000 | 2023-03-09 4:15PM EDT | 2024-06-21 | 12.65 | 14.00 | 15.20 | 0.00 | - | 2 | 15 | 28.65% |
| TXN250117C00200000 | 2023-03-15 2:16PM EDT | 2025-01-17 | 16.07 | 18.00 | 19.95 | 0.00 | - | 2 | 110 | 28.65% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421P00200000 | 2023-03-22 3:59PM EDT | 2023-04-21 | 22.70 | 18.55 | 21.50 | 0.00 | - | 1 | 8 | 33.66% |
| TXN230616P00200000 | 2023-02-07 2:12PM EDT | 2023-06-16 | 20.80 | 27.50 | 28.20 | 0.00 | - | 25 | 42 | 44.18% |
| TXN230721P00200000 | 2023-03-21 11:56AM EDT | 2023-07-21 | 25.50 | 22.85 | 24.30 | 0.00 | - | 1 | 5 | 26.08% |
| TXN230915P00200000 | 2023-01-30 12:54PM EDT | 2023-09-15 | 29.45 | 29.85 | 30.70 | 0.00 | - | - | 1 | 35.91% |
| TXN240119P00200000 | 2023-03-08 4:27PM EDT | 2024-01-19 | 29.80 | 27.95 | 28.75 | 0.00 | - | 2 | 144 | 24.17% |
| TXN250117P00200000 | 2023-02-07 3:35PM EDT | 2025-01-17 | 32.30 | 35.60 | 37.90 | 0.00 | - | 20 | 92 | 26.04% |
© 2023 Yahoo. All rights reserved.
