NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240726C00155000 | 2024-07-19 3:34PM EDT | 155.00 | 116.80 | 96.20 | 100.20 | 0.00 | - | 1 | 1 | 602.73% |
| NXPI240726C00215000 | 2024-07-12 12:00PM EDT | 215.00 | 67.56 | 36.80 | 40.20 | 0.00 | - | 1 | 0 | 253.42% |
| NXPI240726C00220000 | 2024-07-25 11:02AM EDT | 220.00 | 31.69 | 31.50 | 35.40 | 0.00 | - | 9 | 10 | 234.96% |
| NXPI240726C00235000 | 2024-07-23 10:54AM EDT | 235.00 | 20.76 | 16.60 | 20.30 | 0.00 | - | - | 1 | 149.80% |
| NXPI240726C00240000 | 2024-07-26 2:46PM EDT | 240.00 | 13.56 | 11.60 | 14.80 | +4.68 | +52.70% | 2 | 4 | 106.93% |
| NXPI240726C00245000 | 2024-07-25 3:54PM EDT | 245.00 | 10.60 | 7.70 | 9.90 | +6.02 | +131.44% | 1 | 301 | 82.18% |
| NXPI240726C00247500 | 2024-07-25 1:08PM EDT | 247.50 | 7.50 | 4.40 | 7.80 | 0.00 | - | - | - | 76.86% |
| NXPI240726C00250000 | 2024-07-26 3:54PM EDT | 250.00 | 3.10 | 2.50 | 5.00 | +0.40 | +14.81% | 16 | 333 | 53.81% |
| NXPI240726C00252500 | 2024-07-26 3:05PM EDT | 252.50 | 0.20 | 0.25 | 2.05 | -2.75 | -93.22% | 5 | 21 | 26.88% |
| NXPI240726C00255000 | 2024-07-26 2:23PM EDT | 255.00 | 0.36 | 0.00 | 0.05 | -1.19 | -76.77% | 111 | 90 | 8.01% |
| NXPI240726C00257500 | 2024-07-26 2:23PM EDT | 257.50 | 0.05 | 0.00 | 0.90 | -0.15 | -75.00% | 11 | 556 | 43.99% |
| NXPI240726C00260000 | 2024-07-26 2:23PM EDT | 260.00 | 0.07 | 0.00 | 1.35 | -0.08 | -53.33% | 78 | 1,058 | 51.71% |
| NXPI240726C00262500 | 2024-07-26 1:22PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 43 | 105 | 34.38% |
| NXPI240726C00265000 | 2024-07-26 2:23PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 115 | 42.19% |
| NXPI240726C00267500 | 2024-07-26 11:32AM EDT | 267.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 111 | 49.61% |
| NXPI240726C00270000 | 2024-07-26 1:57PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 231 | 51.56% |
| NXPI240726C00272500 | 2024-07-26 10:03AM EDT | 272.50 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 272 | 71.09% |
| NXPI240726C00275000 | 2024-07-26 11:47AM EDT | 275.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 7 | 570 | 78.52% |
| NXPI240726C00277500 | 2024-07-26 2:34PM EDT | 277.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 17 | 262 | 77.34% |
| NXPI240726C00280000 | 2024-07-26 9:48AM EDT | 280.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 52 | 930 | 77.34% |
| NXPI240726C00282500 | 2024-07-25 3:35PM EDT | 282.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 106 | 103.32% |
| NXPI240726C00285000 | 2024-07-25 3:31PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 549 | 89.06% |
| NXPI240726C00287500 | 2024-07-25 3:27PM EDT | 287.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 275 | 95.31% |
| NXPI240726C00290000 | 2024-07-26 2:47PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 535 | 100.78% |
| NXPI240726C00292500 | 2024-07-26 11:06AM EDT | 292.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 63 | 681 | 106.25% |
| NXPI240726C00295000 | 2024-07-26 12:13PM EDT | 295.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 524 | 111.72% |
| NXPI240726C00297500 | 2024-07-26 2:48PM EDT | 297.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 357 | 117.19% |
| NXPI240726C00300000 | 2024-07-26 2:16PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 547 | 122.66% |
| NXPI240726C00305000 | 2024-07-25 3:46PM EDT | 305.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 144 | 617 | 133.59% |
| NXPI240726C00310000 | 2024-07-26 2:07PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 6 | 741 | 143.75% |
| NXPI240726C00315000 | 2024-07-26 2:07PM EDT | 315.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 396 | 153.91% |
| NXPI240726C00320000 | 2024-07-25 1:30PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 276 | 164.06% |
| NXPI240726C00325000 | 2024-07-24 10:42AM EDT | 325.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 173.44% |
| NXPI240726C00330000 | 2024-07-26 2:49PM EDT | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 221 | 182.81% |
| NXPI240726C00335000 | 2024-07-23 9:53AM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 192.19% |
| NXPI240726C00340000 | 2024-07-23 11:59AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 22 | 201.56% |
| NXPI240726C00345000 | 2024-07-22 2:39PM EDT | 345.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 210.94% |
| NXPI240726C00350000 | 2024-07-22 10:36AM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 218.75% |
| NXPI240726C00355000 | 2024-07-22 1:54PM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 112 | 228.13% |
| NXPI240726C00360000 | 2024-07-25 9:31AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 235.94% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240726P00145000 | 2024-07-22 3:40PM EDT | 145.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | - | 1 | 606.64% |
| NXPI240726P00190000 | 2024-07-25 9:33AM EDT | 190.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 356.64% |
| NXPI240726P00205000 | 2024-07-22 2:47PM EDT | 205.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 101 | 102 | 250.00% |
| NXPI240726P00210000 | 2024-07-23 11:18AM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 21 | 139.06% |
| NXPI240726P00215000 | 2024-07-23 9:36AM EDT | 215.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 170 | 123.44% |
| NXPI240726P00220000 | 2024-07-25 9:33AM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 107.81% |
| NXPI240726P00225000 | 2024-07-24 12:36PM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 92.19% |
| NXPI240726P00230000 | 2024-07-25 10:09AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 342 | 77.34% |
| NXPI240726P00235000 | 2024-07-26 12:43PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 189 | 61.72% |
| NXPI240726P00240000 | 2024-07-26 12:38PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 51 | 435 | 51.56% |
| NXPI240726P00245000 | 2024-07-26 3:23PM EDT | 245.00 | 0.05 | 0.05 | 0.10 | -0.65 | -92.86% | 100 | 359 | 39.45% |
| NXPI240726P00247500 | 2024-07-26 12:52PM EDT | 247.50 | 0.04 | 0.00 | 0.05 | -1.36 | -97.14% | 100 | 440 | 25.98% |
| NXPI240726P00250000 | 2024-07-26 3:47PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | -3.35 | -97.10% | 222 | 462 | 19.92% |
| NXPI240726P00252500 | 2024-07-26 3:59PM EDT | 252.50 | 0.12 | 0.00 | 0.40 | -4.58 | -97.45% | 243 | 437 | 15.97% |
| NXPI240726P00255000 | 2024-07-26 3:23PM EDT | 255.00 | 3.06 | 0.45 | 2.90 | -2.87 | -48.40% | 167 | 317 | 40.28% |
| NXPI240726P00257500 | 2024-07-26 3:08PM EDT | 257.50 | 4.84 | 2.50 | 5.80 | -3.16 | -39.50% | 107 | 275 | 66.06% |
| NXPI240726P00260000 | 2024-07-26 3:47PM EDT | 260.00 | 7.37 | 5.90 | 8.40 | -2.39 | -24.49% | 27 | 278 | 54.35% |
| NXPI240726P00262500 | 2024-07-26 3:31PM EDT | 262.50 | 10.40 | 7.60 | 10.80 | -1.53 | -12.82% | 10 | 16 | 50.98% |
| NXPI240726P00265000 | 2024-07-26 1:24PM EDT | 265.00 | 8.90 | 10.40 | 13.00 | -5.50 | -38.19% | 5 | 329 | 60.94% |
| NXPI240726P00267500 | 2024-07-26 10:25AM EDT | 267.50 | 13.18 | 12.70 | 15.90 | +1.09 | +9.02% | 6 | 83 | 75.39% |
| NXPI240726P00270000 | 2024-07-26 1:00PM EDT | 270.00 | 14.03 | 15.30 | 18.50 | -1.58 | -10.12% | 57 | 174 | 89.65% |
| NXPI240726P00272500 | 2024-07-25 2:30PM EDT | 272.50 | 18.75 | 17.40 | 21.00 | -0.77 | -3.94% | 10 | 21 | 88.67% |
| NXPI240726P00275000 | 2024-07-26 3:43PM EDT | 275.00 | 23.00 | 20.10 | 23.30 | +0.49 | +2.18% | 13 | 8 | 97.27% |
| NXPI240726P00277500 | 2024-07-26 12:33PM EDT | 277.50 | 23.63 | 22.40 | 26.00 | -1.55 | -6.16% | 2 | 14 | 105.66% |
| NXPI240726P00280000 | 2024-07-25 2:30PM EDT | 280.00 | 27.27 | 24.80 | 28.50 | 0.00 | - | 267 | 25 | 110.16% |
| NXPI240726P00282500 | 2024-07-25 2:30PM EDT | 282.50 | 29.46 | 27.90 | 30.90 | 0.00 | - | 91 | 23 | 134.86% |
| NXPI240726P00285000 | 2024-07-25 2:30PM EDT | 285.00 | 31.74 | 29.80 | 33.50 | 0.00 | - | 90 | 27 | 125.78% |
| NXPI240726P00287500 | 2024-07-23 10:13AM EDT | 287.50 | 27.64 | 32.20 | 36.00 | 0.00 | - | 30 | 0 | 128.52% |
| NXPI240726P00290000 | 2024-07-23 11:23AM EDT | 290.00 | 32.00 | 34.70 | 38.50 | 0.00 | - | 9 | 0 | 135.74% |
| NXPI240726P00292500 | 2024-07-23 10:37AM EDT | 292.50 | 35.14 | 37.30 | 41.00 | 0.00 | - | 2 | 0 | 147.85% |
| NXPI240726P00295000 | 2024-07-22 3:57PM EDT | 295.00 | 15.20 | 40.40 | 43.50 | 0.00 | - | 2 | 0 | 178.52% |
| NXPI240726P00297500 | 2024-07-22 2:23PM EDT | 297.50 | 19.00 | 42.70 | 45.90 | 0.00 | - | 1 | 0 | 175.39% |
| NXPI240726P00300000 | 2024-07-23 12:28PM EDT | 300.00 | 42.27 | 44.80 | 48.40 | 0.00 | - | - | 0 | 163.28% |
| NXPI240726P00305000 | 2024-07-25 9:33AM EDT | 305.00 | 58.00 | 49.80 | 53.40 | 0.00 | - | 1 | 0 | 176.56% |
| NXPI240726P00320000 | 2024-07-23 9:47AM EDT | 320.00 | 54.25 | 64.80 | 68.80 | 0.00 | - | - | 0 | 237.31% |
| NXPI240726P00325000 | 2024-07-22 1:16PM EDT | 325.00 | 45.88 | 69.50 | 73.90 | 0.00 | - | - | 0 | 239.06% |
| NXPI240726P00330000 | 2024-07-22 3:57PM EDT | 330.00 | 46.29 | 74.80 | 78.90 | 0.00 | - | - | 0 | 267.38% |
© 2024 Yahoo. All rights reserved.