NasdaqGS - Delayed Quote • USD
Texas Instruments Incorporated (TXN)
At close: 4:00 PM EDT
After hours: 4:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240426C00144000 | 4/26/2024 7:01 PM | 144 | 33.73 | 32.15 | 34.60 | 15.75 | 87.60% | 10 | 10 | 303.91% |
| TXN240426C00145000 | 4/24/2024 4:54 PM | 145 | 31.20 | 31.15 | 33.20 | 0.00 | 0.00% | 12 | 8 | 265.23% |
| TXN240426C00146000 | 4/26/2024 7:05 PM | 146 | 31.68 | 30.50 | 32.90 | 15.43 | 94.95% | 3 | 3 | 202.73% |
| TXN240426C00150000 | 4/26/2024 7:22 PM | 150 | 28.25 | 26.20 | 28.85 | 2.15 | 8.24% | 1 | 7 | 140.63% |
| TXN240426C00152500 | 4/26/2024 6:47 PM | 152.5 | 25.09 | 24.60 | 25.40 | 14.51 | 137.15% | 1 | 1 | 115.63% |
| TXN240426C00155000 | 4/26/2024 5:55 PM | 155 | 22.55 | 22.10 | 22.80 | 2.11 | 10.32% | 8 | 25 | 161.13% |
| TXN240426C00157500 | 4/26/2024 6:47 PM | 157.5 | 20.25 | 19.15 | 20.85 | 11.10 | 121.31% | 1 | 33 | 93.75% |
| TXN240426C00160000 | 4/26/2024 5:55 PM | 160 | 17.19 | 17.05 | 18.30 | 0.68 | 4.12% | 18 | 217 | 117.38% |
| TXN240426C00162500 | 4/26/2024 7:41 PM | 162.5 | 15.60 | 14.60 | 16.70 | 3.15 | 25.30% | 49 | 241 | 138.67% |
| TXN240426C00165000 | 4/26/2024 7:21 PM | 165 | 13.00 | 12.15 | 12.90 | 5.01 | 62.70% | 17 | 1,049 | 67.97% |
| TXN240426C00167500 | 4/26/2024 7:16 PM | 167.5 | 10.34 | 9.50 | 10.35 | 1.14 | 12.39% | 25 | 728 | 86.33% |
| TXN240426C00170000 | 4/26/2024 7:49 PM | 170 | 7.65 | 5.50 | 9.50 | 1.15 | 17.69% | 99 | 1,190 | 134.38% |
| TXN240426C00172500 | 4/26/2024 7:46 PM | 172.5 | 5.63 | 2.89 | 5.35 | 2.56 | 83.39% | 263 | 499 | 52.34% |
| TXN240426C00175000 | 4/26/2024 7:55 PM | 175 | 2.45 | 2.30 | 2.83 | 1.20 | 96.00% | 618 | 1,174 | 32.72% |
| TXN240426C00177500 | 4/26/2024 7:55 PM | 177.5 | 0.05 | 0.01 | 0.13 | -0.35 | -87.50% | 1,518 | 990 | 3.76% |
| TXN240426C00180000 | 4/26/2024 7:52 PM | 180 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1,059 | 1,950 | 16.21% |
| TXN240426C00182500 | 4/26/2024 7:46 PM | 182.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 868 | 23.83% |
| TXN240426C00185000 | 4/26/2024 6:39 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 219 | 1,245 | 33.59% |
| TXN240426C00187500 | 4/25/2024 2:53 PM | 187.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 218 | 49.61% |
| TXN240426C00190000 | 4/24/2024 6:33 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 302 | 354 | 51.56% |
| TXN240426C00195000 | 4/24/2024 2:28 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 37 | 65.63% |
| TXN240426C00200000 | 4/25/2024 3:13 PM | 200 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 21 | 89.06% |
| TXN240426C00205000 | 4/24/2024 1:30 PM | 205 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 27 | 33 | 106.25% |
| 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 | 0.03 | 0.00 | 0.00% | 8 | 8 | 293.75% |
| TXN240426P00120000 | 4/3/2024 3:32 PM | 120 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 4 | 265.63% |
| TXN240426P00135000 | 4/24/2024 1:30 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 240 | 175.00% |
| TXN240426P00138000 | 4/24/2024 1:30 PM | 138 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 26 | 162.50% |
| TXN240426P00139000 | 4/24/2024 1:30 PM | 139 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 25 | 156.25% |
| TXN240426P00140000 | 4/24/2024 1:49 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 118 | 168.75% |
| TXN240426P00141000 | 4/23/2024 7:59 PM | 141 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 4 | 162.50% |
| TXN240426P00142000 | 4/25/2024 1:46 PM | 142 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 113 | 159.38% |
| TXN240426P00143000 | 4/25/2024 2:54 PM | 143 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 25 | 154.69% |
| TXN240426P00144000 | 4/24/2024 1:30 PM | 144 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 134.38% |
| TXN240426P00145000 | 4/25/2024 7:49 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 161 | 131.25% |
| TXN240426P00146000 | 4/24/2024 1:57 PM | 146 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 203 | 140.63% |
| TXN240426P00147000 | 4/26/2024 7:39 PM | 147 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 200 | 591 | 135.94% |
| TXN240426P00148000 | 4/25/2024 6:55 PM | 148 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 86 | 126.56% |
| TXN240426P00149000 | 4/26/2024 3:09 PM | 149 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 4 | 224 | 112.50% |
| TXN240426P00150000 | 4/25/2024 7:51 PM | 150 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 1,106 | 109.38% |
| TXN240426P00152500 | 4/26/2024 3:47 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 527 | 100.00% |
| TXN240426P00155000 | 4/26/2024 3:03 PM | 155 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 829 | 90.63% |
| TXN240426P00157500 | 4/25/2024 7:56 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 1,082 | 81.25% |
| TXN240426P00160000 | 4/26/2024 4:32 PM | 160 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 3,416 | 71.88% |
| TXN240426P00162500 | 4/26/2024 2:33 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 618 | 62.50% |
| TXN240426P00165000 | 4/26/2024 6:49 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 2,462 | 51.56% |
| TXN240426P00167500 | 4/26/2024 6:43 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 2,234 | 45.31% |
| TXN240426P00170000 | 4/26/2024 7:20 PM | 170 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 42 | 1,446 | 35.16% |
| TXN240426P00172500 | 4/26/2024 6:14 PM | 172.5 | 0.01 | 0.00 | 0.03 | -0.23 | -95.83% | 121 | 974 | 28.91% |
| TXN240426P00175000 | 4/26/2024 7:55 PM | 175 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 398 | 1,125 | 13.28% |
| TXN240426P00180000 | 4/26/2024 3:51 PM | 180 | 2.21 | 1.68 | 3.60 | -3.04 | -57.90% | 110 | 37 | 56.40% |
| TXN240426P00185000 | 4/25/2024 2:14 PM | 185 | 10.75 | 7.05 | 7.85 | 0.00 | 0.00% | 102 | 52 | 64.84% |
Related Tickers
AVGO Broadcom Inc.
1,344.07
+3.84%
INTC Intel Corporation
31.88
-9.20%
QCOM QUALCOMM Incorporated
165.66
+1.45%
MU Micron Technology, Inc.
114.84
+2.92%
ARM Arm Holdings plc
101.95
+4.10%
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ON ON Semiconductor Corporation
68.06
+2.53%
MRVL Marvell Technology, Inc.
69.62
+3.17%
NXPI NXP Semiconductors N.V.
242.70
+1.94%