Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,900.11 -11.63 (-0.30%) Dow
31,438.26 -62.42 (-0.20%) Nasdaq
11,524.55 -83.07 (-0.72%) BTC-USD
20,922.90 -330.49 (-1.55%) CMC Crypto 200
456.04 -5.75 (-1.25%)
Texas Instruments Incorporated (TXN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220701C00143000 | 2022-06-21 12:31PM EDT | 143.00 | 11.50 | 12.50 | 13.70 | 0.00 | - | - | 10 | 56.84% |
| TXN220701C00145000 | 2022-06-24 10:26AM EDT | 145.00 | 10.75 | 10.60 | 11.30 | 0.00 | - | 5 | 4 | 55.37% |
| TXN220701C00146000 | 2022-06-23 1:43PM EDT | 146.00 | 5.25 | 9.55 | 11.20 | 0.00 | - | - | 3 | 53.42% |
| TXN220701C00148000 | 2022-06-14 11:06AM EDT | 148.00 | 8.75 | 7.85 | 8.35 | 0.00 | - | - | 3 | 45.07% |
| TXN220701C00149000 | 2022-06-24 3:54PM EDT | 149.00 | 7.25 | 6.90 | 7.30 | 0.00 | - | 5 | 16 | 40.02% |
| TXN220701C00150000 | 2022-06-27 3:54PM EDT | 150.00 | 5.95 | 6.15 | 6.40 | +0.30 | +5.31% | 2 | 15 | 38.04% |
| TXN220701C00152500 | 2022-06-27 11:11AM EDT | 152.50 | 5.02 | 4.15 | 4.40 | +1.25 | +33.16% | 28 | 66 | 35.33% |
| TXN220701C00155000 | 2022-06-27 3:49PM EDT | 155.00 | 2.58 | 2.50 | 2.68 | -0.32 | -11.03% | 16 | 73 | 32.50% |
| TXN220701C00157500 | 2022-06-27 3:57PM EDT | 157.50 | 1.26 | 1.25 | 1.40 | -0.15 | -10.64% | 39 | 88 | 30.30% |
| TXN220701C00160000 | 2022-06-27 3:54PM EDT | 160.00 | 0.56 | 0.54 | 0.65 | -0.27 | -32.53% | 51 | 643 | 29.49% |
| TXN220701C00162500 | 2022-06-27 3:28PM EDT | 162.50 | 0.29 | 0.19 | 0.26 | +0.05 | +20.83% | 64 | 719 | 29.00% |
| TXN220701C00165000 | 2022-06-27 2:57PM EDT | 165.00 | 0.12 | 0.04 | 0.14 | -0.02 | -14.29% | 37 | 104 | 31.45% |
| TXN220701C00167500 | 2022-06-27 3:18PM EDT | 167.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 66 | 408 | 33.20% |
| TXN220701C00170000 | 2022-06-24 1:49PM EDT | 170.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 4 | 41 | 38.67% |
| TXN220701C00175000 | 2022-06-27 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 11 | 62 | 50.39% |
| TXN220701C00180000 | 2022-06-27 3:26PM EDT | 180.00 | 0.01 | 0.01 | 0.08 | -0.05 | -83.33% | 12 | 225 | 55.08% |
| TXN220701C00185000 | 2022-06-21 11:13AM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 57 | 135 | 62.89% |
| TXN220701C00190000 | 2022-06-24 9:30AM EDT | 190.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 81.64% |
| TXN220701C00195000 | 2022-05-27 9:52AM EDT | 195.00 | 0.67 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 83.20% |
| TXN220701C00200000 | 2022-05-23 1:54PM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 120.61% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN220701P00085000 | 2022-06-21 2:30PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 162.50% |
| TXN220701P00120000 | 2022-06-13 9:53AM EDT | 120.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 10 | 94.92% |
| TXN220701P00125000 | 2022-06-21 9:49AM EDT | 125.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 114 | 85.55% |
| TXN220701P00130000 | 2022-06-14 2:13PM EDT | 130.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 68.75% |
| TXN220701P00133000 | 2022-06-27 3:52PM EDT | 133.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 11 | 11 | 57.03% |
| TXN220701P00134000 | 2022-06-24 3:48PM EDT | 134.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 22 | 22 | 54.69% |
| TXN220701P00135000 | 2022-06-22 2:32PM EDT | 135.00 | 0.17 | 0.02 | 0.14 | 0.00 | - | 1 | 3 | 59.96% |
| TXN220701P00137000 | 2022-06-23 11:40AM EDT | 137.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | - | 1 | 53.52% |
| TXN220701P00139000 | 2022-06-23 2:45PM EDT | 139.00 | 0.41 | 0.05 | 0.07 | 0.00 | - | - | 2 | 48.24% |
| TXN220701P00140000 | 2022-06-27 3:21PM EDT | 140.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 1 | 535 | 46.48% |
| TXN220701P00141000 | 2022-06-27 2:12PM EDT | 141.00 | 0.05 | 0.07 | 0.11 | -0.46 | -90.20% | 11 | 3 | 46.39% |
| TXN220701P00142000 | 2022-06-27 3:53PM EDT | 142.00 | 0.10 | 0.02 | 0.21 | -0.12 | -54.55% | 4 | 11 | 49.51% |
| TXN220701P00143000 | 2022-06-27 3:56PM EDT | 143.00 | 0.18 | 0.11 | 0.25 | -0.04 | -18.18% | 2 | 8 | 48.34% |
| TXN220701P00144000 | 2022-06-27 1:00PM EDT | 144.00 | 0.12 | 0.13 | 0.20 | -0.20 | -62.50% | 3 | 16 | 42.97% |
| TXN220701P00145000 | 2022-06-27 3:01PM EDT | 145.00 | 0.15 | 0.17 | 0.24 | -0.17 | -53.12% | 10 | 31 | 41.60% |
| TXN220701P00146000 | 2022-06-27 3:49PM EDT | 146.00 | 0.21 | 0.22 | 0.29 | -0.18 | -46.15% | 111 | 25 | 40.33% |
| TXN220701P00147000 | 2022-06-27 3:00PM EDT | 147.00 | 0.25 | 0.27 | 0.35 | -0.26 | -50.98% | 15 | 32 | 38.97% |
| TXN220701P00148000 | 2022-06-27 12:39PM EDT | 148.00 | 0.32 | 0.35 | 0.44 | -0.19 | -37.25% | 11 | 16 | 38.09% |
| TXN220701P00149000 | 2022-06-27 2:40PM EDT | 149.00 | 0.36 | 0.45 | 0.54 | -0.46 | -56.10% | 2 | 62 | 36.87% |
| TXN220701P00150000 | 2022-06-27 3:45PM EDT | 150.00 | 0.56 | 0.57 | 0.67 | -0.22 | -28.21% | 23 | 592 | 35.82% |
| TXN220701P00152500 | 2022-06-27 3:47PM EDT | 152.50 | 1.00 | 1.00 | 1.19 | -0.65 | -39.39% | 131 | 51 | 33.91% |
| TXN220701P00155000 | 2022-06-27 3:50PM EDT | 155.00 | 1.95 | 1.82 | 2.08 | -0.54 | -21.69% | 6 | 75 | 32.79% |
| TXN220701P00157500 | 2022-06-27 10:34AM EDT | 157.50 | 2.50 | 3.05 | 3.45 | -1.15 | -31.51% | 7 | 44 | 32.74% |
| TXN220701P00160000 | 2022-06-24 10:00AM EDT | 160.00 | 6.01 | 4.70 | 5.30 | 0.00 | - | 4 | 95 | 34.33% |
| TXN220701P00162500 | 2022-06-17 11:09AM EDT | 162.50 | 12.27 | 6.85 | 7.70 | 0.00 | - | 3 | 3 | 42.14% |
| TXN220701P00165000 | 2022-06-23 12:20PM EDT | 165.00 | 14.57 | 9.00 | 10.40 | 0.00 | - | 8 | 20 | 55.03% |
| TXN220701P00167500 | 2022-06-23 1:15PM EDT | 167.50 | 17.35 | 11.65 | 12.30 | 0.00 | - | - | 1 | 48.49% |
| TXN220701P00170000 | 2022-06-27 10:41AM EDT | 170.00 | 13.45 | 14.05 | 14.80 | -3.28 | -19.61% | 15 | 7 | 55.47% |
| TXN220701P00172500 | 2022-06-17 11:17AM EDT | 172.50 | 21.64 | 16.55 | 17.35 | 0.00 | - | 20 | 20 | 63.82% |
| TXN220701P00175000 | 2022-06-13 3:49PM EDT | 175.00 | 21.39 | 17.90 | 21.15 | 0.00 | - | 1 | 1 | 55.18% |
| TXN220701P00180000 | 2022-06-09 3:45PM EDT | 180.00 | 17.50 | 23.05 | 26.05 | 0.00 | - | 1 | 0 | 67.58% |
© 2022 Yahoo. All rights reserved.
