NasdaqGS - Delayed Quote • USD
Texas Instruments Incorporated (TXN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN240503C00150000 | 4/26/2024 7:22 PM | 150 | 28.40 | 26.10 | 28.80 | 12.65 | 80.32% | 14 | 6 | 102.10% |
| TXN240503C00160000 | 4/26/2024 5:55 PM | 160 | 17.05 | 16.75 | 18.65 | 9.22 | 117.75% | 8 | 16 | 69.63% |
| TXN240503C00162500 | 4/26/2024 5:44 PM | 162.5 | 15.05 | 14.25 | 15.65 | 0.85 | 5.99% | 1 | 78 | 52.39% |
| TXN240503C00165000 | 4/26/2024 2:01 PM | 165 | 12.65 | 12.40 | 13.10 | 2.83 | 28.82% | 1 | 239 | 44.68% |
| TXN240503C00167500 | 4/26/2024 6:00 PM | 167.5 | 10.41 | 9.10 | 11.45 | 1.95 | 23.05% | 9 | 342 | 51.81% |
| TXN240503C00170000 | 4/26/2024 7:29 PM | 170 | 8.60 | 7.70 | 8.10 | 2.29 | 36.29% | 10 | 661 | 31.03% |
| TXN240503C00172500 | 4/26/2024 7:43 PM | 172.5 | 6.16 | 5.45 | 6.40 | 0.46 | 8.07% | 34 | 386 | 34.50% |
| TXN240503C00175000 | 4/26/2024 7:55 PM | 175 | 4.05 | 3.80 | 4.05 | 1.12 | 38.23% | 330 | 1,472 | 26.97% |
| TXN240503C00177500 | 4/26/2024 7:55 PM | 177.5 | 2.54 | 2.39 | 2.56 | 0.72 | 39.56% | 529 | 271 | 26.21% |
| TXN240503C00180000 | 4/26/2024 7:46 PM | 180 | 1.54 | 1.32 | 1.45 | 0.57 | 58.76% | 200 | 249 | 25.44% |
| TXN240503C00185000 | 4/26/2024 7:54 PM | 185 | 0.30 | 0.24 | 0.31 | 0.06 | 25.00% | 190 | 212 | 24.10% |
| TXN240503C00190000 | 4/26/2024 6:42 PM | 190 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 8 | 132 | 25.78% |
| TXN240503C00195000 | 4/24/2024 1:33 PM | 195 | 0.09 | 0.00 | 0.26 | 0.00 | 0.00% | 72 | 159 | 42.68% |
| TXN240503C00200000 | 4/24/2024 1:36 PM | 200 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 10 | 36.72% |
| TXN240503C00215000 | 3/28/2024 6:55 PM | 215 | 0.10 | 0.00 | 0.34 | 0.00 | 0.00% | 1 | 1 | 69.92% |
| 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 | 131.64% |
| TXN240503P00135000 | 4/22/2024 4:27 PM | 135 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 7 | 69.53% |
| TXN240503P00140000 | 4/24/2024 3:36 PM | 140 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 13 | 63.28% |
| TXN240503P00145000 | 4/25/2024 3:16 PM | 145 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 24 | 75.88% |
| TXN240503P00150000 | 4/26/2024 3:59 PM | 150 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 336 | 53.71% |
| TXN240503P00152500 | 4/26/2024 2:38 PM | 152.5 | 0.04 | 0.01 | 0.18 | -0.04 | -50.00% | 2 | 48 | 53.91% |
| TXN240503P00155000 | 4/26/2024 3:56 PM | 155 | 0.02 | 0.01 | 0.23 | -0.09 | -81.82% | 7 | 173 | 50.78% |
| TXN240503P00157500 | 4/26/2024 7:02 PM | 157.5 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 38 | 73 | 39.84% |
| TXN240503P00160000 | 4/26/2024 3:07 PM | 160 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 3 | 515 | 35.35% |
| TXN240503P00162500 | 4/26/2024 3:36 PM | 162.5 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 16 | 258 | 31.54% |
| TXN240503P00165000 | 4/26/2024 5:24 PM | 165 | 0.08 | 0.05 | 0.08 | -0.31 | -79.49% | 25 | 293 | 28.13% |
| TXN240503P00167500 | 4/26/2024 7:30 PM | 167.5 | 0.12 | 0.11 | 0.16 | -0.45 | -78.95% | 4,094 | 247 | 26.66% |
| TXN240503P00170000 | 4/26/2024 7:47 PM | 170 | 0.27 | 0.27 | 0.34 | -0.57 | -67.86% | 298 | 751 | 25.68% |
| TXN240503P00172500 | 4/26/2024 7:51 PM | 172.5 | 0.62 | 0.61 | 0.71 | -1.37 | -68.84% | 131 | 383 | 25.15% |
| TXN240503P00175000 | 4/26/2024 6:59 PM | 175 | 1.30 | 1.26 | 1.39 | -1.44 | -52.55% | 179 | 950 | 24.98% |
| TXN240503P00177500 | 4/26/2024 7:59 PM | 177.5 | 2.31 | 2.29 | 2.43 | -2.64 | -53.33% | 290 | 315 | 24.68% |
| TXN240503P00180000 | 4/26/2024 7:34 PM | 180 | 3.55 | 3.70 | 3.85 | -2.55 | -41.80% | 176 | 432 | 24.12% |
| TXN240503P00185000 | 4/26/2024 7:28 PM | 185 | 7.70 | 6.50 | 7.90 | -5.40 | -41.22% | 360 | 81 | 25.54% |
| TXN240503P00190000 | 4/26/2024 2:48 PM | 190 | 12.90 | 12.15 | 12.90 | -2.10 | -14.00% | 3 | 107 | 36.48% |
| TXN240503P00195000 | 3/28/2024 3:48 PM | 195 | 21.05 | 15.70 | 17.95 | 0.00 | 0.00% | 25 | 29 | 47.80% |
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%