NasdaqGS - Delayed Quote • USD
Texas Instruments Incorporated (TXN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 4/19/2024 5:59 PM | 144 | 17.98 | 30.55 | 31.40 | 0.00 | 0.00% | 10 | 10 | 135.94% |
| TXN240426C00145000 | 4/24/2024 4:54 PM | 145 | 31.20 | 29.25 | 30.65 | 14.40 | 85.71% | 12 | 12 | 128.52% |
| TXN240426C00146000 | 4/19/2024 5:47 PM | 146 | 16.25 | 28.30 | 29.55 | 0.00 | 0.00% | 3 | 3 | 120.51% |
| TXN240426C00150000 | 4/24/2024 4:55 PM | 150 | 26.10 | 24.45 | 25.35 | 13.37 | 105.03% | 14 | 15 | 100.78% |
| TXN240426C00152500 | 4/19/2024 6:16 PM | 152.5 | 10.58 | 20.65 | 23.30 | 0.00 | 0.00% | 1 | 1 | 151.47% |
| TXN240426C00155000 | 4/24/2024 7:51 PM | 155 | 20.44 | 18.25 | 20.95 | 9.34 | 84.14% | 14 | 33 | 144.14% |
| TXN240426C00157500 | 4/23/2024 2:08 PM | 157.5 | 9.15 | 15.90 | 17.80 | 0.00 | 0.00% | 3 | 33 | 102.64% |
| TXN240426C00160000 | 4/24/2024 2:18 PM | 160 | 16.57 | 14.60 | 15.25 | 9.47 | 133.38% | 28 | 229 | 66.21% |
| TXN240426C00162500 | 4/24/2024 7:21 PM | 162.5 | 12.33 | 10.60 | 14.55 | 6.88 | 126.24% | 43 | 249 | 67.19% |
| TXN240426C00165000 | 4/24/2024 7:48 PM | 165 | 10.60 | 9.50 | 10.25 | 6.45 | 155.42% | 483 | 1,214 | 64.26% |
| TXN240426C00167500 | 4/24/2024 7:59 PM | 167.5 | 7.56 | 7.15 | 7.85 | 4.69 | 163.41% | 420 | 809 | 55.42% |
| TXN240426C00170000 | 4/24/2024 7:59 PM | 170 | 5.25 | 5.10 | 6.25 | 3.24 | 161.19% | 2,844 | 2,686 | 50.88% |
| TXN240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 3.18 | 3.00 | 3.20 | 1.92 | 152.38% | 885 | 627 | 35.40% |
| TXN240426C00175000 | 4/24/2024 7:58 PM | 175 | 1.62 | 1.44 | 1.65 | 0.79 | 95.18% | 1,755 | 1,154 | 33.74% |
| TXN240426C00177500 | 4/24/2024 7:57 PM | 177.5 | 0.66 | 0.59 | 0.66 | 0.18 | 37.50% | 3,459 | 1,041 | 32.13% |
| TXN240426C00180000 | 4/24/2024 7:59 PM | 180 | 0.22 | 0.20 | 0.27 | -0.08 | -26.67% | 1,779 | 1,743 | 33.99% |
| TXN240426C00182500 | 4/24/2024 7:57 PM | 182.5 | 0.07 | 0.02 | 0.10 | -0.12 | -63.16% | 999 | 455 | 35.55% |
| TXN240426C00185000 | 4/24/2024 7:53 PM | 185 | 0.03 | 0.02 | 0.06 | -0.08 | -72.73% | 837 | 884 | 40.43% |
| TXN240426C00187500 | 4/24/2024 7:52 PM | 187.5 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 40 | 74 | 41.02% |
| TXN240426C00190000 | 4/24/2024 6:33 PM | 190 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 302 | 152 | 51.56% |
| TXN240426C00195000 | 4/24/2024 2:28 PM | 195 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 30 | 56.25% |
| TXN240426C00200000 | 4/24/2024 7:21 PM | 200 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 22 | 91.99% |
| TXN240426C00205000 | 4/24/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 6 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426P00115000 | 3/28/2024 7:56 PM | 115 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 8 | 181.25% |
| TXN240426P00120000 | 4/3/2024 3:32 PM | 120 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4 | 162.50% |
| TXN240426P00135000 | 4/24/2024 1:30 PM | 135 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 240 | 115.63% |
| TXN240426P00138000 | 4/23/2024 7:14 PM | 138 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 26 | 106.25% |
| TXN240426P00139000 | 4/24/2024 1:30 PM | 139 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 25 | 103.13% |
| TXN240426P00140000 | 4/24/2024 1:49 PM | 140 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 120 | 100.00% |
| TXN240426P00141000 | 4/23/2024 7:59 PM | 141 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | 3 | 4 | 191.70% |
| TXN240426P00142000 | 4/23/2024 7:07 PM | 142 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 1 | 114 | 134.38% |
| TXN240426P00143000 | 4/23/2024 7:12 PM | 143 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 26 | 90.63% |
| TXN240426P00144000 | 4/23/2024 2:34 PM | 144 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 134 | 87.50% |
| TXN240426P00145000 | 4/24/2024 6:50 PM | 145 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 61 | 164 | 92.19% |
| TXN240426P00146000 | 4/24/2024 1:57 PM | 146 | 0.01 | 0.00 | 1.26 | -0.03 | -75.00% | 1 | 204 | 166.60% |
| TXN240426P00147000 | 4/24/2024 2:15 PM | 147 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 155 | 607 | 81.25% |
| TXN240426P00148000 | 4/24/2024 3:43 PM | 148 | 0.02 | 0.00 | 0.52 | -0.12 | -85.71% | 62 | 119 | 129.69% |
| TXN240426P00149000 | 4/24/2024 6:56 PM | 149 | 0.01 | 0.01 | 0.05 | -0.17 | -94.44% | 38 | 205 | 90.23% |
| TXN240426P00150000 | 4/24/2024 7:19 PM | 150 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 540 | 924 | 79.69% |
| TXN240426P00152500 | 4/24/2024 7:39 PM | 152.5 | 0.01 | 0.01 | 0.03 | -0.36 | -97.30% | 532 | 697 | 75.00% |
| TXN240426P00155000 | 4/24/2024 7:49 PM | 155 | 0.02 | 0.02 | 0.04 | -0.62 | -96.88% | 763 | 889 | 70.31% |
| TXN240426P00157500 | 4/24/2024 7:46 PM | 157.5 | 0.03 | 0.02 | 0.04 | -1.11 | -97.37% | 465 | 993 | 61.72% |
| TXN240426P00160000 | 4/24/2024 7:28 PM | 160 | 0.03 | 0.02 | 0.06 | -1.72 | -98.29% | 1,273 | 3,370 | 55.86% |
| TXN240426P00162500 | 4/24/2024 7:29 PM | 162.5 | 0.05 | 0.04 | 0.05 | -2.57 | -98.09% | 670 | 677 | 49.02% |
| TXN240426P00165000 | 4/24/2024 7:58 PM | 165 | 0.07 | 0.06 | 0.10 | -3.63 | -98.11% | 2,587 | 1,606 | 45.51% |
| TXN240426P00167500 | 4/24/2024 7:53 PM | 167.5 | 0.11 | 0.10 | 0.16 | -4.99 | -97.84% | 2,608 | 798 | 39.45% |
| TXN240426P00170000 | 4/24/2024 7:59 PM | 170 | 0.30 | 0.22 | 0.30 | -6.20 | -95.38% | 1,808 | 616 | 34.28% |
| TXN240426P00172500 | 4/24/2024 7:55 PM | 172.5 | 0.70 | 0.66 | 0.75 | -6.90 | -90.79% | 2,298 | 63 | 32.28% |
| TXN240426P00175000 | 4/24/2024 7:58 PM | 175 | 1.62 | 1.53 | 1.71 | -8.87 | -84.56% | 1,916 | 206 | 31.25% |
| TXN240426P00180000 | 4/24/2024 7:17 PM | 180 | 5.80 | 4.05 | 5.60 | -4.25 | -42.29% | 138 | 7 | 38.82% |
| TXN240426P00185000 | 4/24/2024 6:29 PM | 185 | 10.47 | 9.90 | 11.55 | -8.38 | -44.46% | 132 | 3 | 66.02% |
Related Tickers
AVGO Broadcom Inc.
1,256.82
+0.61%
QCOM QUALCOMM Incorporated
163.63
+1.41%
MU Micron Technology, Inc.
111.78
-0.60%
ARM Arm Holdings plc
99.88
+4.00%
INTC Intel Corporation
34.50
+0.64%
MRVL Marvell Technology, Inc.
64.85
+1.55%
ON ON Semiconductor Corporation
65.53
+6.24%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
AMD Advanced Micro Devices, Inc.
151.74
-0.35%