NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-09-11 3:48PM EDT | 125.00 | 105.00 | 103.40 | 107.20 | 0.00 | - | - | 0 | 231.84% |
| NXPI240920C00155000 | 2024-08-20 10:42AM EDT | 155.00 | 98.78 | 73.40 | 77.20 | 0.00 | - | 5 | 0 | 157.81% |
| NXPI240920C00170000 | 2024-09-11 3:48PM EDT | 170.00 | 60.00 | 58.50 | 62.20 | 0.00 | - | 2 | 0 | 128.13% |
| NXPI240920C00190000 | 2024-05-15 1:53PM EDT | 190.00 | 84.65 | 80.00 | 83.30 | 0.00 | - | 1 | 1 | 568.68% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 195.00 | 58.90 | 78.40 | 81.90 | 0.00 | - | 1 | 2 | 576.37% |
| NXPI240920C00200000 | 2024-09-12 12:48PM EDT | 200.00 | 25.93 | 28.60 | 32.20 | 0.00 | - | 1 | 1 | 69.14% |
| NXPI240920C00210000 | 2024-09-12 11:50AM EDT | 210.00 | 16.49 | 19.00 | 22.50 | 0.00 | - | 2 | 3 | 56.84% |
| NXPI240920C00215000 | 2024-09-12 9:50AM EDT | 215.00 | 10.80 | 15.50 | 17.10 | 0.00 | - | 4 | 7 | 54.18% |
| NXPI240920C00220000 | 2024-09-11 2:27PM EDT | 220.00 | 9.10 | 11.30 | 12.70 | 0.00 | - | 22 | 65 | 57.18% |
| NXPI240920C00222500 | 2024-09-12 2:09PM EDT | 222.50 | 7.60 | 9.30 | 10.20 | 0.00 | - | 5 | 25 | 49.59% |
| NXPI240920C00225000 | 2024-09-13 11:18AM EDT | 225.00 | 8.48 | 7.50 | 8.90 | +2.98 | +54.18% | 7 | 35 | 52.62% |
| NXPI240920C00227500 | 2024-09-13 2:55PM EDT | 227.50 | 6.50 | 5.90 | 6.40 | +2.60 | +66.67% | 24 | 46 | 43.54% |
| NXPI240920C00230000 | 2024-09-13 3:43PM EDT | 230.00 | 4.55 | 4.50 | 5.00 | +0.95 | +26.39% | 18 | 150 | 42.81% |
| NXPI240920C00232500 | 2024-09-13 3:31PM EDT | 232.50 | 3.25 | 3.40 | 4.00 | -1.45 | -30.85% | 6 | 13 | 43.84% |
| NXPI240920C00235000 | 2024-09-13 3:59PM EDT | 235.00 | 2.60 | 2.40 | 2.65 | +0.55 | +26.83% | 122 | 41 | 40.05% |
| NXPI240920C00237500 | 2024-09-13 3:54PM EDT | 237.50 | 2.00 | 1.75 | 2.05 | +0.65 | +48.15% | 9 | 15 | 41.33% |
| NXPI240920C00240000 | 2024-09-13 3:45PM EDT | 240.00 | 1.28 | 1.15 | 1.55 | +0.23 | +21.90% | 42 | 132 | 42.21% |
| NXPI240920C00242500 | 2024-09-13 1:40PM EDT | 242.50 | 1.00 | 0.75 | 1.20 | +0.29 | +40.85% | 7 | 19 | 43.56% |
| NXPI240920C00245000 | 2024-09-13 3:56PM EDT | 245.00 | 0.50 | 0.50 | 0.90 | 0.00 | - | 35 | 25 | 44.41% |
| NXPI240920C00247500 | 2024-09-09 2:42PM EDT | 247.50 | 1.10 | 0.30 | 0.75 | 0.00 | - | 3 | 13 | 46.63% |
| NXPI240920C00250000 | 2024-09-13 2:54PM EDT | 250.00 | 0.20 | 0.10 | 1.25 | -0.19 | -48.72% | 18 | 247 | 59.33% |
| NXPI240920C00252500 | 2024-09-10 3:26PM EDT | 252.50 | 0.34 | 0.00 | 1.45 | 0.00 | - | 1 | 94 | 54.93% |
| NXPI240920C00255000 | 2024-09-09 12:09PM EDT | 255.00 | 0.23 | 0.00 | 0.75 | -0.32 | -58.18% | 5 | 58 | 50.78% |
| NXPI240920C00257500 | 2024-09-12 3:09PM EDT | 257.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 54.49% |
| NXPI240920C00260000 | 2024-09-13 1:06PM EDT | 260.00 | 0.30 | 0.00 | 0.10 | +0.15 | +100.00% | 4 | 418 | 46.19% |
| NXPI240920C00262500 | 2024-09-04 12:16PM EDT | 262.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 61.62% |
| NXPI240920C00265000 | 2024-09-13 3:45PM EDT | 265.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 2 | 18 | 47.46% |
| NXPI240920C00267500 | 2024-09-05 3:59PM EDT | 267.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 68.46% |
| NXPI240920C00270000 | 2024-09-12 11:03AM EDT | 270.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 548 | 62.89% |
| NXPI240920C00272500 | 2024-09-10 10:06AM EDT | 272.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.05% |
| NXPI240920C00275000 | 2024-09-12 12:11PM EDT | 275.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 78.27% |
| NXPI240920C00277500 | 2024-09-10 9:43AM EDT | 277.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 81.45% |
| NXPI240920C00280000 | 2024-09-12 11:21AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 441 | 1,352 | 58.59% |
| NXPI240920C00285000 | 2024-09-12 9:56AM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 81.74% |
| NXPI240920C00290000 | 2024-09-13 2:27PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 599 | 72.66% |
| NXPI240920C00295000 | 2024-09-03 12:43PM EDT | 295.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | - | 3 | 102.25% |
| NXPI240920C00300000 | 2024-08-30 9:30AM EDT | 300.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 375 | 107.81% |
| NXPI240920C00310000 | 2024-08-29 10:38AM EDT | 310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 174 | 118.46% |
| NXPI240920C00320000 | 2024-09-13 11:03AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 839 | 92.19% |
| NXPI240920C00330000 | 2024-09-12 12:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 116 | 99.61% |
| NXPI240920C00340000 | 2024-09-12 10:47AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 107.03% |
| NXPI240920C00350000 | 2024-08-28 11:38AM EDT | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 42 | 135.35% |
| NXPI240920C00360000 | 2024-07-23 9:37AM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NXPI240920C00370000 | 2024-07-23 9:38AM EDT | 370.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 173.44% |
| NXPI240920C00380000 | 2024-08-22 12:03PM EDT | 380.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 2 | 903 | 179.69% |
| NXPI240920C00430000 | 2024-08-21 11:43AM EDT | 430.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 226.37% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-08-12 10:15AM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 379 | 201.56% |
| NXPI240920P00115000 | 2024-08-12 10:17AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 956 | 189.06% |
| NXPI240920P00125000 | 2024-08-13 2:07PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 30 | 188.28% |
| NXPI240920P00150000 | 2024-08-19 2:40PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 135.94% |
| NXPI240920P00155000 | 2024-08-09 2:55PM EDT | 155.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 16 | 94 | 141.02% |
| NXPI240920P00160000 | 2024-09-10 9:42AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 47 | 121.48% |
| NXPI240920P00165000 | 2024-08-05 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| NXPI240920P00170000 | 2024-05-06 12:11PM EDT | 170.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 22 | 147.56% |
| NXPI240920P00175000 | 2024-09-11 3:58PM EDT | 175.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 2 | 42 | 125.78% |
| NXPI240920P00180000 | 2024-08-05 3:03PM EDT | 180.00 | 2.10 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 101.17% |
| NXPI240920P00185000 | 2024-09-11 11:19AM EDT | 185.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 59 | 74.22% |
| NXPI240920P00190000 | 2024-09-11 12:02PM EDT | 190.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 1,078 | 83.11% |
| NXPI240920P00195000 | 2024-09-12 3:36PM EDT | 195.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 212 | 62.60% |
| NXPI240920P00200000 | 2024-09-13 3:44PM EDT | 200.00 | 0.15 | 0.05 | 1.40 | -0.05 | -25.00% | 18 | 157 | 76.27% |
| NXPI240920P00210000 | 2024-09-13 2:36PM EDT | 210.00 | 0.40 | 0.35 | 0.65 | -0.66 | -62.26% | 10 | 690 | 50.00% |
| NXPI240920P00215000 | 2024-09-13 2:14PM EDT | 215.00 | 0.68 | 0.70 | 1.00 | -1.11 | -62.01% | 14 | 40 | 48.71% |
| NXPI240920P00217500 | 2024-09-13 3:57PM EDT | 217.50 | 1.10 | 0.95 | 1.15 | -1.30 | -54.17% | 20 | 5 | 44.97% |
| NXPI240920P00220000 | 2024-09-13 3:47PM EDT | 220.00 | 1.39 | 1.35 | 1.65 | -1.81 | -56.56% | 60 | 572 | 44.92% |
| NXPI240920P00225000 | 2024-09-11 11:39AM EDT | 225.00 | 6.85 | 2.50 | 2.90 | 0.00 | - | 1 | 103 | 42.82% |
| NXPI240920P00227500 | 2024-09-13 3:00PM EDT | 227.50 | 4.00 | 3.30 | 3.70 | -2.00 | -33.33% | 1 | 66 | 41.19% |
| NXPI240920P00230000 | 2024-09-13 3:00PM EDT | 230.00 | 5.00 | 4.40 | 4.80 | -2.10 | -29.58% | 565 | 408 | 40.52% |
| NXPI240920P00232500 | 2024-09-06 10:51AM EDT | 232.50 | 7.20 | 5.70 | 6.20 | -2.50 | -25.77% | 1 | 12 | 40.65% |
| NXPI240920P00235000 | 2024-09-13 3:00PM EDT | 235.00 | 7.50 | 7.20 | 7.80 | -1.37 | -15.45% | 22 | 5 | 40.80% |
| NXPI240920P00237500 | 2024-09-13 10:46AM EDT | 237.50 | 9.28 | 8.70 | 9.60 | -5.52 | -37.30% | 10 | 2 | 41.14% |
| NXPI240920P00240000 | 2024-09-12 2:05PM EDT | 240.00 | 13.60 | 10.70 | 12.20 | 0.00 | - | 1 | 1,220 | 48.56% |
| NXPI240920P00242500 | 2024-09-10 11:50AM EDT | 242.50 | 21.00 | 11.30 | 14.50 | 0.00 | - | 1 | 22 | 52.37% |
| NXPI240920P00245000 | 2024-09-10 1:00PM EDT | 245.00 | 23.07 | 14.80 | 16.90 | 0.00 | - | 2 | 26 | 56.84% |
| NXPI240920P00247500 | 2024-09-10 1:02PM EDT | 247.50 | 25.40 | 16.30 | 19.50 | 0.00 | - | 5 | 17 | 63.45% |
| NXPI240920P00250000 | 2024-09-13 2:46PM EDT | 250.00 | 21.09 | 19.10 | 21.80 | -3.91 | -15.64% | 2 | 473 | 66.06% |
| NXPI240920P00252500 | 2024-09-12 11:13AM EDT | 252.50 | 25.20 | 21.20 | 24.30 | 0.00 | - | 1 | 40 | 71.02% |
| NXPI240920P00255000 | 2024-09-12 12:43PM EDT | 255.00 | 30.70 | 23.70 | 26.90 | 0.00 | - | 1 | 33 | 77.22% |
| NXPI240920P00257500 | 2024-09-05 1:05PM EDT | 257.50 | 22.10 | 26.10 | 29.40 | 0.00 | - | 10 | 7 | 81.93% |
| NXPI240920P00260000 | 2024-09-10 3:55PM EDT | 260.00 | 36.31 | 28.30 | 31.80 | 0.00 | - | 5 | 122 | 85.03% |
| NXPI240920P00262500 | 2024-08-30 11:31AM EDT | 262.50 | 13.50 | 31.20 | 34.30 | 0.00 | - | 5 | 0 | 53.91% |
| NXPI240920P00265000 | 2024-08-23 10:55AM EDT | 265.00 | 19.70 | 33.20 | 36.70 | 0.00 | - | 3 | 0 | 92.16% |
| NXPI240920P00267500 | 2024-08-30 3:54PM EDT | 267.50 | 15.80 | 35.70 | 39.40 | 0.00 | - | 1 | 0 | 99.61% |
| NXPI240920P00270000 | 2024-09-13 3:17PM EDT | 270.00 | 41.70 | 38.70 | 41.70 | -2.12 | -4.84% | 30 | 92 | 60.16% |
| NXPI240920P00280000 | 2024-09-12 3:43PM EDT | 280.00 | 51.80 | 48.70 | 51.80 | -1.80 | -3.36% | 27 | 21 | 75.00% |
| NXPI240920P00290000 | 2024-09-13 3:17PM EDT | 290.00 | 61.70 | 58.70 | 62.10 | -2.00 | -3.14% | 3 | 3 | 94.43% |
| NXPI240920P00300000 | 2024-07-23 12:28PM EDT | 300.00 | 43.00 | 53.00 | 56.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920P00310000 | 2024-07-15 3:39PM EDT | 310.00 | 31.50 | 64.30 | 68.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.