NasdaqGS - Delayed Quote USD

Texas Instruments Incorporated (TXN)

177.48 +2.23 (+1.27%)
At close: April 26 at 4:00 PM EDT
177.60 +0.12 (+0.07%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN240503C00140000 4/24/2024 5:14 PM 140 35.67 36.55 39.20 35.67 - - 5 108.50%
TXN240503C00143000 4/23/2024 2:21 PM 143 22.45 33.15 36.40 22.45 - - 1 94.92%
TXN240503C00144000 4/23/2024 2:23 PM 144 21.30 31.95 35.15 21.30 - - 1 73.44%
TXN240503C00145000 4/23/2024 2:23 PM 145 20.45 31.35 34.35 20.45 - - 2 93.85%
TXN240503C00146000 4/23/2024 2:21 PM 146 19.55 31.00 33.10 19.55 - - 1 99.90%
TXN240503C00147000 4/23/2024 2:23 PM 147 18.40 29.40 31.85 18.40 - - 1 74.80%
TXN240503C00148000 4/23/2024 2:21 PM 148 17.65 28.05 31.40 17.65 - - 1 79.39%
TXN240503C00149000 4/23/2024 2:22 PM 149 16.85 26.90 30.55 16.85 - - 1 76.95%
TXN240503C00150000 4/26/2024 7:22 PM 150 28.40 26.10 28.80 12.65 80.32% 14 6 110.30%
TXN240503C00152500 4/23/2024 2:24 PM 152.5 13.50 23.55 27.00 13.50 - - 1 70.90%
TXN240503C00155000 4/26/2024 6:47 PM 155 22.76 21.70 23.40 22.76 - 9 1 50.39%
TXN240503C00157500 4/25/2024 7:52 PM 157.5 17.45 18.70 21.55 17.45 - - 2 50.98%
TXN240503C00160000 4/26/2024 5:55 PM 160 17.05 16.75 18.65 9.22 117.75% 8 16 75.20%
TXN240503C00162500 4/26/2024 5:44 PM 162.5 15.05 14.25 15.65 0.85 5.99% 1 78 56.59%
TXN240503C00165000 4/26/2024 2:01 PM 165 12.65 12.40 13.10 2.83 28.82% 1 239 48.24%
TXN240503C00167500 4/26/2024 6:00 PM 167.5 10.41 9.10 11.45 1.95 23.05% 9 342 55.96%
TXN240503C00170000 4/26/2024 7:29 PM 170 8.60 7.70 8.10 2.29 36.29% 10 661 33.52%
TXN240503C00172500 4/26/2024 7:43 PM 172.5 6.16 5.45 6.40 0.46 8.07% 34 386 37.26%
TXN240503C00175000 4/26/2024 7:55 PM 175 4.05 3.80 4.05 1.12 38.23% 330 1,472 29.13%
TXN240503C00177500 4/26/2024 7:55 PM 177.5 2.54 2.39 2.56 0.72 39.56% 529 271 28.31%
TXN240503C00180000 4/26/2024 7:46 PM 180 1.54 1.32 1.45 0.57 58.76% 200 249 27.47%
TXN240503C00182500 4/26/2024 7:51 PM 182.5 0.72 0.62 0.76 0.72 - 148 82 27.27%
TXN240503C00185000 4/26/2024 7:54 PM 185 0.30 0.24 0.31 0.06 25.00% 190 212 26.03%
TXN240503C00187500 4/26/2024 7:46 PM 187.5 0.15 0.09 0.16 0.15 - 33 76 27.34%
TXN240503C00190000 4/26/2024 6:42 PM 190 0.04 0.03 0.07 0.00 0.00% 8 132 27.74%
TXN240503C00192500 4/25/2024 2:13 PM 192.5 0.02 0.01 0.04 0.02 - - 32 29.49%
TXN240503C00195000 4/24/2024 1:33 PM 195 0.09 0.00 0.26 0.00 0.00% 72 159 46.09%
TXN240503C00200000 4/24/2024 1:36 PM 200 0.09 0.00 0.03 0.00 0.00% 1 10 39.45%
TXN240503C00215000 3/28/2024 6:55 PM 215 0.10 0.00 0.34 0.00 0.00% 1 1 75.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN240503P00115000 4/3/2024 6:46 PM 115 0.05 0.00 0.15 0.00 0.00% 3 3 142.19%
TXN240503P00135000 4/22/2024 4:27 PM 135 0.14 0.00 0.02 0.00 0.00% 6 7 75.00%
TXN240503P00139000 4/23/2024 7:54 PM 139 0.10 0.00 0.03 0.10 - - 10 70.31%
TXN240503P00140000 4/24/2024 3:36 PM 140 0.01 0.00 0.03 0.00 0.00% 1 13 68.75%
TXN240503P00143000 4/23/2024 6:00 PM 143 0.16 0.00 0.03 0.16 - - 3 63.28%
TXN240503P00144000 4/24/2024 2:12 PM 144 0.01 0.00 0.34 0.01 - - 14 83.98%
TXN240503P00145000 4/25/2024 3:16 PM 145 0.03 0.00 0.35 0.00 0.00% 3 24 81.93%
TXN240503P00146000 4/23/2024 6:47 PM 146 0.24 0.00 0.35 0.24 - - 3 79.59%
TXN240503P00147000 4/25/2024 3:41 PM 147 0.04 0.00 0.36 0.04 - - 10 77.54%
TXN240503P00148000 4/23/2024 7:51 PM 148 0.39 0.00 0.36 0.39 - - 4 75.20%
TXN240503P00149000 4/25/2024 2:34 PM 149 0.04 0.00 0.37 0.04 - - 7 73.24%
TXN240503P00150000 4/26/2024 3:59 PM 150 0.03 0.00 0.05 -0.02 -40.00% 3 336 53.13%
TXN240503P00152500 4/26/2024 2:38 PM 152.5 0.04 0.01 0.18 -0.04 -50.00% 2 48 58.20%
TXN240503P00155000 4/26/2024 3:56 PM 155 0.02 0.01 0.23 -0.09 -81.82% 7 173 54.88%
TXN240503P00157500 4/26/2024 7:43 PM 157.5 0.03 0.01 0.05 -0.05 -62.50% 38 73 42.97%
TXN240503P00160000 4/26/2024 3:07 PM 160 0.03 0.01 0.05 -0.08 -72.73% 3 515 38.09%
TXN240503P00162500 4/26/2024 7:45 PM 162.5 0.05 0.03 0.06 -0.17 -77.27% 16 258 34.08%
TXN240503P00165000 4/26/2024 7:59 PM 165 0.08 0.05 0.08 -0.31 -79.49% 25 293 30.47%
TXN240503P00167500 4/26/2024 7:49 PM 167.5 0.12 0.11 0.16 -0.45 -78.95% 4,094 247 28.81%
TXN240503P00170000 4/26/2024 7:47 PM 170 0.27 0.27 0.34 -0.57 -67.86% 298 751 27.78%
TXN240503P00172500 4/26/2024 7:51 PM 172.5 0.62 0.61 0.71 -1.37 -68.84% 131 383 27.15%
TXN240503P00175000 4/26/2024 6:59 PM 175 1.30 1.26 1.39 -1.44 -52.55% 179 950 26.98%
TXN240503P00177500 4/26/2024 7:59 PM 177.5 2.31 2.29 2.43 -2.64 -53.33% 290 315 26.66%
TXN240503P00180000 4/26/2024 7:49 PM 180 3.55 3.70 3.85 -2.55 -41.80% 176 432 26.05%
TXN240503P00182500 4/24/2024 5:15 PM 182.5 8.55 4.85 6.20 8.55 - - 39 33.20%
TXN240503P00185000 4/26/2024 7:54 PM 185 7.70 6.50 7.90 -5.40 -41.22% 360 81 27.59%
TXN240503P00190000 4/26/2024 2:48 PM 190 12.90 12.15 12.90 -2.10 -14.00% 3 107 39.40%
TXN240503P00195000 3/28/2024 3:48 PM 195 21.05 15.70 17.95 0.00 0.00% 25 29 51.66%

Related Tickers

AVGO Broadcom Inc.
1,344.07
+3.84%
 
QCOM QUALCOMM Incorporated
165.66
+1.45%
 
INTC Intel Corporation
31.88
-9.20%
 
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%
 
ON ON Semiconductor Corporation
68.06
+2.53%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
 
MRVL Marvell Technology, Inc.
69.62
+3.17%
 
NXPI NXP Semiconductors N.V.
242.70
+1.94%