NasdaqGS - Nasdaq Real Time Price USD

Texas Instruments Incorporated (TXN)

199.18 +1.89 (+0.96%)
At close: May 24 at 4:00 PM EDT
199.18 0.00 (0.00%)
After hours: May 24 at 7:29 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN240531C00140000 4/22/2024 6:46 PM 140 24.25 0.00 0.00 0.00 0.00% - 0 0.00%
TXN240531C00160000 4/22/2024 3:14 PM 160 6.95 0.00 0.00 0.00 0.00% 23 0 0.00%
TXN240531C00165000 4/26/2024 5:29 PM 165 13.65 33.00 35.05 0.00 0.00% 4 0 114.16%
TXN240531C00170000 5/10/2024 3:37 PM 170 17.05 27.25 31.00 0.00 0.00% 2 34 123.14%
TXN240531C00172500 5/22/2024 3:11 PM 172.5 29.78 24.85 28.35 0.00 0.00% 1 1 111.91%
TXN240531C00175000 5/23/2024 2:55 PM 175 23.55 22.85 25.95 0.00 0.00% 1 71 62.99%
TXN240531C00177500 5/24/2024 5:36 PM 177.5 21.42 19.65 23.35 -2.51 -10.49% 6 1 95.90%
TXN240531C00180000 5/24/2024 3:45 PM 180 19.43 18.20 20.80 -2.69 -12.16% 1 179 55.66%
TXN240531C00182500 5/27/2024 4:12 AM 182.5 16.21 14.85 17.80 0.00 0.00% 2 0 69.56%
TXN240531C00185000 5/24/2024 6:41 PM 185 14.00 13.20 15.00 1.45 11.55% 4 461 56.03%
TXN240531C00187500 5/24/2024 2:25 PM 187.5 11.94 10.60 12.55 0.84 7.57% 12 52 49.71%
TXN240531C00190000 5/24/2024 3:47 PM 190 9.45 8.75 10.40 1.82 23.85% 27 769 47.95%
TXN240531C00192500 5/23/2024 2:56 PM 192.5 6.45 6.60 8.00 0.00 0.00% 1 146 41.02%
TXN240531C00195000 5/24/2024 7:41 PM 195 4.58 4.55 5.45 0.65 16.54% 18 256 31.42%
TXN240531C00197500 5/24/2024 7:54 PM 197.5 2.65 2.74 2.83 0.65 32.50% 794 182 20.22%
TXN240531C00200000 5/24/2024 7:54 PM 200 1.33 1.37 1.42 0.18 15.65% 193 1,017 19.31%
TXN240531C00202500 5/24/2024 7:59 PM 202.5 0.54 0.56 0.61 -0.05 -8.47% 300 424 19.24%
TXN240531C00205000 5/24/2024 6:56 PM 205 0.21 0.21 0.24 -0.07 -25.00% 88 407 19.78%
TXN240531C00207500 5/24/2024 6:49 PM 207.5 0.08 0.09 0.11 -0.06 -42.86% 245 50 21.44%
TXN240531C00210000 5/24/2024 7:02 PM 210 0.05 0.05 0.07 -0.04 -44.44% 19 82 24.22%
TXN240531C00212500 5/27/2024 4:12 AM 212.5 0.37 0.03 0.06 0.00 0.00% - 14 27.93%
TXN240531C00215000 5/22/2024 5:22 PM 215 0.24 0.02 0.05 0.00 0.00% 15 376 31.25%
TXN240531C00217500 5/27/2024 4:12 AM 217.5 0.03 0.01 0.04 -0.04 -57.14% 1 5 33.99%
TXN240531C00220000 5/27/2024 4:12 AM 220 0.09 0.00 1.28 0.00 0.00% - 26 63.18%
TXN240531C00222500 5/27/2024 4:12 AM 222.5 0.03 0.01 1.28 0.00 0.00% - 11 68.51%
TXN240531C00255000 5/27/2024 4:12 AM 255 0.01 0.00 1.27 0.00 0.00% - 17 125.68%
TXN240531C00265000 5/27/2024 4:12 AM 265 0.03 0.00 0.02 0.00 0.00% - 102 82.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TXN240531P00100000 5/7/2024 5:48 PM 100 0.02 0.00 0.01 0.00 0.00% - 7 181.25%
TXN240531P00115000 4/25/2024 4:32 PM 115 0.03 0.00 2.13 0.00 0.00% - 6 286.43%
TXN240531P00130000 4/26/2024 3:16 PM 130 0.02 0.00 2.13 0.00 0.00% 3 3 231.35%
TXN240531P00140000 5/16/2024 4:35 PM 140 0.78 0.00 1.89 0.00 0.00% 4 20 192.48%
TXN240531P00145000 5/16/2024 4:35 PM 145 0.45 0.00 1.64 0.00 0.00% 4 13 171.29%
TXN240531P00150000 5/22/2024 4:16 PM 150 0.01 0.00 1.60 0.00 0.00% 5 75 155.37%
TXN240531P00155000 5/21/2024 7:27 PM 155 0.03 0.00 1.58 0.00 0.00% 14 315 140.23%
TXN240531P00160000 5/13/2024 1:54 PM 160 0.05 0.00 0.11 0.00 0.00% 8 59 80.08%
TXN240531P00165000 5/21/2024 3:50 PM 165 0.17 0.00 1.27 0.00 0.00% 3 79 106.10%
TXN240531P00167500 5/15/2024 1:37 PM 167.5 0.06 0.01 0.12 0.00 0.00% - 6 66.60%
TXN240531P00170000 5/21/2024 3:50 PM 170 0.20 0.01 0.75 0.00 0.00% 3 65 82.72%
TXN240531P00175000 5/17/2024 5:03 PM 175 0.07 0.01 0.50 0.00 0.00% 1 130 64.84%
TXN240531P00177500 5/21/2024 6:25 PM 177.5 0.08 0.00 1.28 0.00 0.00% 1 3 72.46%
TXN240531P00180000 5/23/2024 4:47 PM 180 0.05 0.00 1.28 0.00 0.00% 12 85 65.72%
TXN240531P00182500 5/21/2024 6:25 PM 182.5 0.05 0.00 1.28 0.00 0.00% 1 10 58.94%
TXN240531P00185000 5/23/2024 5:50 PM 185 0.05 0.02 0.04 0.00 0.00% 7 199 29.69%
TXN240531P00187500 5/24/2024 7:47 PM 187.5 0.04 0.03 0.05 -0.11 -73.33% 6 51 25.78%
TXN240531P00190000 5/24/2024 7:41 PM 190 0.06 0.06 0.08 -0.27 -81.82% 58 258 22.75%
TXN240531P00192500 5/24/2024 7:28 PM 192.5 0.16 0.14 0.16 -0.50 -75.76% 76 4,059 20.36%
TXN240531P00195000 5/24/2024 7:59 PM 195 0.40 0.36 0.40 -0.74 -64.91% 64 277 19.04%
TXN240531P00197500 5/24/2024 7:52 PM 197.5 1.09 0.96 1.00 -1.25 -53.42% 99 532 18.47%
TXN240531P00200000 5/24/2024 7:54 PM 200 2.16 2.05 2.13 -1.49 -40.82% 189 879 18.12%
TXN240531P00202500 5/27/2024 4:12 AM 202.5 4.01 3.70 3.95 -1.61 -28.65% 93 417 19.53%
TXN240531P00205000 5/24/2024 2:31 PM 205 5.98 5.75 6.40 -1.52 -20.27% 10 64 26.22%
TXN240531P00210000 5/27/2024 4:12 AM 210 8.02 9.70 11.50 0.00 0.00% - 319 41.21%
TXN240531P00215000 5/27/2024 4:12 AM 215 17.35 14.35 17.85 0.00 0.00% - 1 76.61%
TXN240531P00217500 5/27/2024 4:12 AM 217.5 19.85 16.70 20.50 0.00 0.00% - 1 85.64%

Related Tickers

ADI Analog Devices, Inc.
232.51
-0.87%
 
NXPI NXP Semiconductors N.V.
277.17
+1.63%
 
AVGO Broadcom Inc.
1,407.84
+1.04%
 
QCOM QUALCOMM Incorporated
210.36
+4.26%
 
MCHP Microchip Technology Incorporated
98.23
+0.09%
 
MU Micron Technology, Inc.
129.49
+2.55%
 
ON ON Semiconductor Corporation
72.56
+1.27%
 
MRVL Marvell Technology, Inc.
76.68
+2.21%
 
INTC Intel Corporation
30.72
+2.13%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
160.00
+1.85%