Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Strike:85.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN231215C00085000 | 2023-11-07 11:04AM EST | 2023-12-15 | 62.40 | 69.95 | 70.20 | 0.00 | - | 1 | 1 | 173.73% |
| TXN240119C00085000 | 2023-12-01 3:21PM EST | 2024-01-19 | 70.60 | 70.30 | 70.60 | 0.00 | - | 1 | 2 | 99.17% |
| TXN240621C00085000 | 2023-08-07 11:48AM EST | 2024-06-21 | 83.70 | 82.95 | 85.10 | 0.00 | - | 1 | 3 | 119.49% |
| TXN251219C00085000 | 2023-11-15 10:45AM EST | 2025-12-19 | 70.22 | 70.15 | 72.70 | 0.00 | - | 2 | 2 | 34.42% |
| TXN260116C00085000 | 2023-11-22 10:33AM EST | 2026-01-16 | 71.56 | 70.00 | 73.95 | 0.00 | - | - | 1 | 37.57% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240119P00085000 | 2023-10-05 2:08PM EST | 2024-01-19 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 71.78% |
| TXN240419P00085000 | 2023-11-24 9:30AM EST | 2024-04-19 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 14 | 50.90% |
| TXN240621P00085000 | 2023-11-14 3:55PM EST | 2024-06-21 | 0.35 | 0.18 | 0.26 | 0.00 | - | 1 | 3,811 | 39.70% |
| TXN241018P00085000 | 2023-11-03 12:01PM EST | 2024-10-18 | 0.83 | 0.00 | 1.08 | 0.00 | - | 2 | 12 | 40.77% |
| TXN250117P00085000 | 2023-10-17 2:03PM EST | 2025-01-17 | 1.35 | 0.55 | 1.25 | 0.00 | - | 2 | 50 | 37.15% |
| TXN250417P00085000 | 2023-11-08 12:52PM EST | 2025-04-17 | 1.72 | 0.03 | 1.97 | 0.00 | - | 100 | 102 | 37.50% |
| TXN250620P00085000 | 2023-11-27 3:38PM EST | 2025-06-20 | 1.40 | 0.71 | 1.72 | 0.00 | - | 4 | 9 | 34.14% |
| TXN251017P00085000 | 2023-11-28 9:30AM EST | 2025-10-17 | 1.75 | 1.31 | 1.98 | 0.00 | - | - | 3 | 32.14% |
| TXN251219P00085000 | 2023-12-01 1:24PM EST | 2025-12-19 | 2.00 | 1.89 | 2.23 | 0.00 | - | 2 | 239 | 31.72% |
| TXN260116P00085000 | 2023-11-10 1:59PM EST | 2026-01-16 | 3.02 | 1.92 | 2.34 | 0.00 | - | 235 | 258 | 31.54% |
© 2023 Yahoo. All rights reserved.