Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230406C00210000 | 2023-03-23 12:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.28 | 0.00 | - | 40 | 42 | 49.41% |
| TXN230421C00210000 | 2023-03-24 10:00AM EDT | 2023-04-21 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1,482 | 26.86% |
| TXN230519C00210000 | 2023-03-24 10:55AM EDT | 2023-05-19 | 0.61 | 0.51 | 0.62 | -0.03 | -4.69% | 1 | 148 | 27.20% |
| TXN230616C00210000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 1.10 | 1.04 | 1.20 | -0.06 | -5.17% | 2 | 582 | 26.14% |
| TXN230721C00210000 | 2023-03-24 3:10PM EDT | 2023-07-21 | 1.85 | 1.88 | 2.10 | -0.24 | -11.48% | 2 | 1,013 | 25.91% |
| TXN230915C00210000 | 2023-03-24 3:13PM EDT | 2023-09-15 | 3.52 | 3.60 | 3.85 | +0.12 | +3.53% | 2 | 2,809 | 26.51% |
| TXN231020C00210000 | 2023-03-06 1:29PM EDT | 2023-10-20 | 3.72 | 4.60 | 4.95 | 0.00 | - | 8 | 11 | 26.81% |
| TXN240119C00210000 | 2023-03-24 10:58AM EDT | 2024-01-19 | 7.10 | 7.05 | 7.50 | -0.25 | -3.40% | 1 | 583 | 27.05% |
| TXN240621C00210000 | 2023-03-23 12:59PM EDT | 2024-06-21 | 11.60 | 10.65 | 11.75 | 0.00 | - | 2 | 68 | 27.83% |
| TXN250117C00210000 | 2023-03-16 9:34AM EDT | 2025-01-17 | 13.14 | 14.50 | 16.05 | 0.00 | - | 8 | 19 | 27.65% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN230421P00210000 | 2022-12-27 11:19AM EDT | 2023-04-21 | 47.00 | 36.55 | 37.55 | 0.00 | - | 1 | 4 | 84.62% |
| TXN230616P00210000 | 2022-11-14 2:18PM EDT | 2023-06-16 | 33.50 | 36.05 | 36.80 | 0.00 | - | 2 | 79 | 47.41% |
| TXN230721P00210000 | 2023-03-08 12:12PM EDT | 2023-07-21 | 35.20 | 31.35 | 32.55 | 0.00 | - | - | 2 | 25.78% |
| TXN230915P00210000 | 2022-12-29 3:32PM EDT | 2023-09-15 | 46.90 | 36.20 | 37.40 | 0.00 | - | - | 1 | 34.17% |
| TXN240119P00210000 | 2023-02-07 11:05AM EDT | 2024-01-19 | 33.80 | 35.30 | 36.20 | 0.00 | - | 1 | 9 | 23.85% |
| TXN240621P00210000 | 2023-02-22 1:51PM EDT | 2024-06-21 | 43.00 | 37.40 | 38.80 | 0.00 | - | - | 136 | 23.17% |
| TXN250117P00210000 | 2023-02-13 11:27AM EDT | 2025-01-17 | 41.47 | 44.05 | 46.05 | 0.00 | - | 2 | 15 | 27.17% |
© 2023 Yahoo. All rights reserved.
