NasdaqGS - Delayed Quote • USD
Texas Instruments Incorporated (TXN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00195000 | 4/18/2024 1:53 PM | 2024-04-26 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 32 | 60.16% |
| TXN240503C00195000 | 4/8/2024 2:04 PM | 2024-05-03 | 0.28 | 0.01 | 0.10 | 0.00 | 0.00% | 3 | 16 | 48.05% |
| TXN240510C00195000 | 3/28/2024 4:45 PM | 2024-05-10 | 0.88 | 0.03 | 0.12 | 0.00 | 0.00% | 3 | 3 | 40.23% |
| TXN240517C00195000 | 4/18/2024 7:40 PM | 2024-05-17 | 0.16 | 0.07 | 0.14 | -0.02 | -11.11% | 1 | 1,205 | 35.69% |
| TXN240621C00195000 | 4/19/2024 7:41 PM | 2024-06-21 | 0.42 | 0.28 | 0.43 | -0.25 | -37.31% | 66 | 6,235 | 29.00% |
| TXN240719C00195000 | 4/19/2024 7:59 PM | 2024-07-19 | 0.78 | 0.72 | 0.78 | -0.44 | -36.07% | 1 | 150 | 27.47% |
| TXN240920C00195000 | 4/11/2024 5:05 PM | 2024-09-20 | 3.90 | 1.67 | 2.09 | 0.00 | 0.00% | 4 | 246 | 27.54% |
| TXN241018C00195000 | 4/12/2024 7:34 PM | 2024-10-18 | 4.15 | 2.42 | 2.63 | 0.00 | 0.00% | 95 | 338 | 27.28% |
| TXN241220C00195000 | 4/19/2024 7:13 PM | 2024-12-20 | 4.05 | 3.85 | 4.05 | -2.30 | -36.22% | 12 | 59 | 27.44% |
| TXN250117C00195000 | 4/16/2024 3:53 PM | 2025-01-17 | 7.55 | 4.45 | 4.70 | 0.00 | 0.00% | 3 | 2,171 | 27.55% |
| TXN250417C00195000 | 3/14/2024 3:28 PM | 2025-04-17 | 10.95 | 8.75 | 10.40 | 0.00 | 0.00% | 64 | 118 | 34.35% |
| TXN250620C00195000 | 4/2/2024 5:24 PM | 2025-06-20 | 11.20 | 6.05 | 8.05 | 0.00 | 0.00% | 3 | 175 | 27.88% |
| TXN251017C00195000 | 4/8/2024 7:00 PM | 2025-10-17 | 14.14 | 10.05 | 10.65 | 0.00 | 0.00% | 4 | 5 | 28.36% |
| TXN251219C00195000 | 2/13/2024 7:27 PM | 2025-12-19 | 9.58 | 14.65 | 17.25 | 0.00 | 0.00% | 2 | 27 | 35.25% |
| TXN260116C00195000 | 4/17/2024 1:37 PM | 2026-01-16 | 16.05 | 11.05 | 12.20 | 0.00 | 0.00% | 1 | 133 | 28.23% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503P00195000 | 3/28/2024 3:48 PM | 2024-05-03 | 21.05 | 33.50 | 38.45 | 0.00 | 0.00% | 25 | 29 | 67.29% |
| TXN240621P00195000 | 12/21/2023 7:44 PM | 2024-06-21 | 30.21 | 23.10 | 24.85 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| TXN241018P00195000 | 1/25/2024 6:25 PM | 2024-10-18 | 30.00 | 32.05 | 33.45 | 0.00 | 0.00% | 10 | 4 | 0.00% |
| TXN250117P00195000 | 1/10/2024 6:51 PM | 2025-01-17 | 32.00 | 33.20 | 35.65 | 0.00 | 0.00% | 10 | 9 | 13.34% |
| TXN250417P00195000 | 1/10/2024 6:51 PM | 2025-04-17 | 33.25 | 33.70 | 35.70 | 0.00 | 0.00% | - | 1 | 11.90% |
| TXN250620P00195000 | 2/12/2024 3:59 PM | 2025-06-20 | 35.90 | 29.50 | 31.35 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| TXN251017P00195000 | 1/18/2024 3:12 PM | 2025-10-17 | 36.90 | 38.30 | 39.20 | 0.00 | 0.00% | 2 | 1 | 18.13% |
| TXN251219P00195000 | 1/5/2024 4:02 PM | 2025-12-19 | 37.35 | 39.85 | 42.80 | 0.00 | 0.00% | 2 | 1 | 22.59% |
| TXN260116P00195000 | 1/5/2024 4:02 PM | 2026-01-16 | 37.75 | 40.15 | 41.15 | 0.00 | 0.00% | 2 | 1 | 19.77% |
Related Tickers
NXPI NXP Semiconductors N.V.
215.12
-1.93%
QCOM QUALCOMM Incorporated
157.63
-2.36%
ADI Analog Devices, Inc.
183.36
-2.25%
MCHP Microchip Technology Incorporated
81.68
-3.00%
AVGO Broadcom Inc.
1,204.71
-4.31%
ON ON Semiconductor Corporation
60.71
-3.53%
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
MU Micron Technology, Inc.
106.77
-4.61%
MRVL Marvell Technology, Inc.
62.13
-4.77%
INTC Intel Corporation
34.20
-2.40%