Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Texas Instruments Incorporated (TXN)

Compare
178.19
+0.20
+(0.11%)
At close: April 2 at 4:00:01 PM EDT
176.24
-1.95
(-1.09%)
After hours: April 2 at 7:59:29 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN250404C00110000 3/28/2025 10:23 AM 110 69.50 66.40 69.75 0.00 0.00% 1 1 452.64%
TXN250404C00155000 3/28/2025 2:33 PM 155 21.61 22.05 24.45 0.00 0.00% 1 1 87.50%
TXN250404C00165000 4/2/2025 3:47 PM 165 13.36 12.90 14.70 2.61 24.28% 3 14 86.33%
TXN250404C00167500 3/31/2025 12:41 PM 167.5 10.25 10.40 12.00 0.00 0.00% 3 3 70.07%
TXN250404C00170000 4/1/2025 2:51 PM 170 5.65 7.70 8.90 0.00 0.00% 1 9 64.45%
TXN250404C00172500 4/2/2025 2:03 PM 172.5 6.50 5.60 6.80 0.80 14.04% 4 45 61.38%
TXN250404C00175000 4/2/2025 3:30 PM 175 4.50 4.55 4.80 1.37 43.77% 5 763 53.61%
TXN250404C00177500 4/2/2025 3:54 PM 177.5 3.25 2.66 3.15 1.25 62.50% 11 176 53.15%
TXN250404C00180000 4/2/2025 3:00 PM 180 1.35 1.64 1.88 -0.28 -17.18% 52 448 50.83%
TXN250404C00182500 4/2/2025 3:59 PM 182.5 0.97 0.91 1.00 0.40 70.18% 16 203 48.98%
TXN250404C00185000 4/2/2025 2:13 PM 185 0.39 0.42 0.49 -0.21 -35.00% 71 194 48.24%
TXN250404C00187500 4/2/2025 3:55 PM 187.5 0.19 0.07 0.24 0.06 46.15% 52 327 48.93%
TXN250404C00190000 4/2/2025 3:59 PM 190 0.09 0.09 0.13 0.01 12.50% 11 464 51.17%
TXN250404C00192500 3/31/2025 11:46 AM 192.5 0.09 0.01 0.16 0.00 0.00% 12 206 55.08%
TXN250404C00195000 4/2/2025 2:08 PM 195 0.08 0.00 0.15 0.04 100.00% 1 142 61.33%
TXN250404C00197500 3/31/2025 3:42 PM 197.5 0.07 0.00 0.15 0.00 0.00% 1 90 68.56%
TXN250404C00200000 3/28/2025 3:08 PM 200 0.03 0.00 0.75 0.00 0.00% 1 120 101.07%
TXN250404C00202500 3/24/2025 11:23 AM 202.5 0.15 0.00 0.03 0.00 0.00% - 14 67.19%
TXN250404C00205000 3/28/2025 3:17 PM 205 0.01 0.00 0.10 0.00 0.00% 1 303 83.98%
TXN250404C00210000 3/21/2025 10:11 AM 210 0.04 0.00 0.01 0.00 0.00% 1 25 75.00%
TXN250404C00215000 3/20/2025 9:46 AM 215 0.05 0.00 0.01 0.00 0.00% 1 10 84.38%
TXN250404C00220000 3/11/2025 11:05 AM 220 0.16 0.00 0.01 0.00 0.00% 1 237 93.75%
TXN250404C00225000 2/27/2025 3:13 PM 225 0.37 0.00 1.27 0.00 0.00% 1 47 194.34%
TXN250404C00240000 2/25/2025 9:32 AM 240 0.27 0.00 1.27 0.00 0.00% 1 1 234.86%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN250404P00105000 3/26/2025 11:57 AM 105 0.13 0.00 0.22 0.00 0.00% 1 1 309.38%
TXN250404P00110000 3/11/2025 11:08 AM 110 0.09 0.00 1.00 0.00 0.00% 1 4 358.01%
TXN250404P00115000 2/14/2025 2:47 PM 115 0.05 0.00 0.75 0.00 0.00% - 1 313.09%
TXN250404P00135000 3/21/2025 12:30 PM 135 0.08 0.00 0.75 0.00 0.00% 2 12 212.11%
TXN250404P00140000 4/1/2025 1:31 PM 140 0.01 0.00 0.75 0.00 0.00% 2 3 188.48%
TXN250404P00145000 3/31/2025 9:59 AM 145 0.01 0.00 0.05 0.00 0.00% 1 18 110.94%
TXN250404P00150000 3/25/2025 2:14 PM 150 0.04 0.00 0.06 0.00 0.00% 23 29 96.09%
TXN250404P00152500 3/28/2025 3:08 PM 152.5 0.08 0.00 0.05 0.00 0.00% 2 2 85.94%
TXN250404P00155000 4/2/2025 11:49 AM 155 0.04 0.01 0.05 -0.06 -60.00% 3 24 79.69%
TXN250404P00157500 4/2/2025 3:39 PM 157.5 0.06 0.01 0.06 -0.04 -40.00% 14 49 73.05%
TXN250404P00160000 4/2/2025 11:50 AM 160 0.09 0.02 0.12 -0.12 -57.14% 852 1,443 71.48%
TXN250404P00162500 4/2/2025 1:52 PM 162.5 0.09 0.04 0.16 -0.09 -50.00% 7 187 66.60%
TXN250404P00165000 4/2/2025 2:47 PM 165 0.19 0.13 0.19 -0.13 -40.62% 54 211 62.60%
TXN250404P00167500 4/2/2025 1:25 PM 167.5 0.29 0.26 0.31 -0.26 -47.27% 20 126 59.96%
TXN250404P00170000 4/2/2025 2:54 PM 170 0.58 0.44 0.52 -0.14 -19.44% 39 1,123 56.64%
TXN250404P00172500 4/2/2025 2:10 PM 172.5 0.85 0.78 0.98 -1.30 -60.47% 167 664 55.47%
TXN250404P00175000 4/2/2025 3:17 PM 175 1.38 1.33 1.51 -1.68 -54.90% 553 343 52.20%
TXN250404P00177500 4/2/2025 3:42 PM 177.5 2.40 2.18 2.37 -1.75 -42.17% 43 681 51.42%
TXN250404P00180000 4/2/2025 1:19 PM 180 2.60 3.40 3.65 -1.51 -36.74% 4 142 50.05%
TXN250404P00182500 4/2/2025 10:14 AM 182.5 5.80 5.05 5.30 -0.18 -3.01% 7 122 48.73%
TXN250404P00185000 4/2/2025 10:14 AM 185 8.39 6.05 8.00 0.68 8.82% 5 40 67.53%
TXN250404P00187500 4/1/2025 2:45 PM 187.5 12.36 8.75 10.45 0.00 0.00% 5 11 51.37%
TXN250404P00190000 4/2/2025 1:15 PM 190 10.32 11.30 12.30 -0.93 -8.27% 1 54 69.82%
TXN250404P00192500 4/1/2025 9:30 AM 192.5 13.68 13.55 14.70 0.00 0.00% 1 5 75.29%
TXN250404P00195000 3/28/2025 10:28 AM 195 16.17 15.60 17.65 0.00 0.00% 2 14 103.52%
TXN250404P00200000 3/25/2025 11:33 AM 200 14.65 20.85 22.50 0.00 0.00% 4 0 116.89%
TXN250404P00205000 3/20/2025 2:50 PM 205 24.55 25.45 28.65 0.00 0.00% 17 0 107.62%
TXN250404P00210000 3/27/2025 3:55 PM 210 30.99 30.20 33.65 0.00 0.00% 2 2 108.20%
TXN250404P00215000 3/27/2025 3:55 PM 215 36.00 35.35 38.65 0.00 0.00% 1 0 130.86%
TXN250404P00220000 3/24/2025 3:33 PM 220 34.73 40.35 43.65 0.00 0.00% - 0 143.95%
TXN250404P00230000 3/19/2025 2:57 PM 230 48.25 50.40 53.65 0.00 0.00% - 0 171.88%
TXN250404P00240000 3/24/2025 3:07 PM 240 55.13 60.35 63.65 0.00 0.00% - 0 191.80%
TXN250404P00250000 3/24/2025 3:39 PM 250 64.52 70.30 73.65 0.00 0.00% - 0 208.98%
TXN250404P00270000 2/20/2025 3:59 PM 270 65.91 89.30 92.90 0.00 0.00% - 0 337.60%

Related Tickers

NXPI NXP Semiconductors N.V.
193.67
+1.93%
 
ADI Analog Devices, Inc.
199.59
+0.21%
 
QCOM QUALCOMM Incorporated
154.08
+0.67%
 
MU Micron Technology, Inc.
88.60
-0.12%
 
MCHP Microchip Technology Incorporated
48.93
+0.89%
 
ON ON Semiconductor Corporation
40.76
+1.39%
 
AVGO Broadcom Inc.
172.09
+2.12%
 
ASX ASE Technology Holding Co., Ltd.
9.03
+0.44%
 
MRVL Marvell Technology, Inc.
63.23
+0.89%
 
UMC United Microelectronics Corporation
6.72
-3.72%