NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00120000 | 2024-08-22 11:07AM EDT | 120.00 | 131.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00130000 | 2024-08-13 2:51PM EDT | 130.00 | 117.37 | 93.90 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00135000 | 2024-09-12 9:30AM EDT | 135.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00155000 | 2024-09-11 9:33AM EDT | 155.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00175000 | 2024-08-02 3:46PM EDT | 175.00 | 63.00 | 80.80 | 84.00 | 0.00 | - | 3 | 627 | 211.61% |
| NXPI241018C00190000 | 2024-09-10 10:08AM EDT | 190.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00195000 | 2024-08-21 10:51AM EDT | 195.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241018C00200000 | 2024-08-23 12:14PM EDT | 200.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-09-13 3:52PM EDT | 210.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NXPI241018C00220000 | 2024-09-13 10:00AM EDT | 220.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241018C00230000 | 2024-09-13 3:39PM EDT | 230.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| NXPI241018C00240000 | 2024-09-13 3:31PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NXPI241018C00250000 | 2024-09-13 3:50PM EDT | 250.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NXPI241018C00260000 | 2024-09-13 3:50PM EDT | 260.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NXPI241018C00270000 | 2024-09-12 3:26PM EDT | 270.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241018C00280000 | 2024-09-11 11:49AM EDT | 280.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI241018C00290000 | 2024-09-13 12:28PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241018C00300000 | 2024-09-04 2:40PM EDT | 300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NXPI241018C00310000 | 2024-09-09 11:47AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NXPI241018C00320000 | 2024-09-13 10:38AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NXPI241018C00330000 | 2024-08-16 3:09PM EDT | 330.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 7 | 113 | 58.98% |
| NXPI241018C00340000 | 2024-07-26 10:39AM EDT | 340.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 2 | 43 | 71.29% |
| NXPI241018C00350000 | 2024-08-08 12:56PM EDT | 350.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 100 | 73.27% |
| NXPI241018C00360000 | 2024-08-22 11:59AM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 95.92% |
| NXPI241018C00380000 | 2024-09-12 2:40PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NXPI241018C00400000 | 2024-09-12 2:40PM EDT | 400.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI241018C00410000 | 2024-07-23 9:36AM EDT | 410.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 86.91% |
| NXPI241018C00420000 | 2024-08-05 9:34AM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00110000 | 2024-09-12 3:47PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI241018P00115000 | 2024-09-12 3:45PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI241018P00125000 | 2024-09-12 9:55AM EDT | 125.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI241018P00130000 | 2024-08-20 12:49PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI241018P00135000 | 2024-09-09 11:46AM EDT | 135.00 | 0.20 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 95.19% |
| NXPI241018P00160000 | 2024-09-13 9:30AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI241018P00170000 | 2024-09-06 3:32PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI241018P00175000 | 2024-08-01 3:39PM EDT | 175.00 | 0.86 | 0.00 | 2.40 | 0.00 | - | 1 | 37 | 62.18% |
| NXPI241018P00180000 | 2024-09-12 2:35PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI241018P00185000 | 2024-09-12 2:51PM EDT | 185.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NXPI241018P00190000 | 2024-09-13 9:32AM EDT | 190.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241018P00195000 | 2024-09-13 2:55PM EDT | 195.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NXPI241018P00200000 | 2024-09-13 2:55PM EDT | 200.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NXPI241018P00210000 | 2024-09-13 3:27PM EDT | 210.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NXPI241018P00220000 | 2024-09-12 1:06PM EDT | 220.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI241018P00230000 | 2024-09-13 2:58PM EDT | 230.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI241018P00240000 | 2024-09-13 10:36AM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI241018P00250000 | 2024-09-13 9:44AM EDT | 250.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241018P00260000 | 2024-09-12 12:54PM EDT | 260.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018P00270000 | 2024-09-09 12:04PM EDT | 270.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241018P00280000 | 2024-09-13 2:35PM EDT | 280.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018P00290000 | 2024-09-12 3:43PM EDT | 290.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NXPI241018P00300000 | 2024-07-23 9:32AM EDT | 300.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI241018P00310000 | 2024-07-23 10:38AM EDT | 310.00 | 53.07 | 63.50 | 66.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.