NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2024-05-14 2:56PM EDT | 75.00 | 193.00 | 200.20 | 203.60 | 0.00 | - | 1 | 6 | 420.04% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 104.35% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 92.72% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-06-04 9:56AM EDT | 95.00 | 174.34 | 176.40 | 179.90 | 0.00 | - | 3 | 0 | 313.88% |
| NXPI250117C00100000 | 2024-07-25 9:30AM EDT | 100.00 | 154.30 | 151.50 | 155.10 | 0.00 | - | 1 | 4 | 204.37% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2024-06-06 12:53PM EDT | 125.00 | 149.73 | 149.10 | 152.80 | 0.00 | - | 2 | 4 | 247.52% |
| NXPI250117C00130000 | 2024-07-31 2:41PM EDT | 130.00 | 135.00 | 126.00 | 129.30 | 0.00 | - | 1 | 10 | 170.41% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 5 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-07-19 11:53AM EDT | 140.00 | 131.74 | 115.00 | 118.40 | 0.00 | - | 2 | 13 | 152.20% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-07-23 12:22PM EDT | 150.00 | 111.00 | 95.80 | 99.40 | 0.00 | - | 1 | 9 | 108.23% |
| NXPI250117C00155000 | 2024-07-19 3:34PM EDT | 155.00 | 120.05 | 100.60 | 104.10 | 0.00 | - | 1 | 44 | 134.16% |
| NXPI250117C00160000 | 2024-06-05 2:08PM EDT | 160.00 | 118.00 | 115.80 | 119.30 | 0.00 | - | 1 | 8 | 187.45% |
| NXPI250117C00165000 | 2024-09-24 10:00AM EDT | 165.00 | 74.30 | 70.50 | 74.20 | 0.00 | - | 1 | 13 | 54.25% |
| NXPI250117C00170000 | 2024-08-01 1:40PM EDT | 170.00 | 78.69 | 87.90 | 91.60 | 0.00 | - | 5 | 22 | 122.50% |
| NXPI250117C00175000 | 2024-09-24 10:00AM EDT | 175.00 | 65.00 | 61.60 | 64.90 | 0.00 | - | 2 | 11 | 51.11% |
| NXPI250117C00180000 | 2024-06-06 12:53PM EDT | 180.00 | 99.58 | 97.00 | 100.40 | 0.00 | - | 2 | 167 | 160.20% |
| NXPI250117C00185000 | 2024-09-16 3:31PM EDT | 185.00 | 52.13 | 53.20 | 55.90 | 0.00 | - | 1 | 23 | 53.11% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 83.10 | 86.00 | 0.00 | - | 19 | 207 | 135.88% |
| NXPI250117C00195000 | 2024-06-13 11:01AM EDT | 195.00 | 86.91 | 89.60 | 91.50 | 0.00 | - | 4 | 356 | 156.16% |
| NXPI250117C00200000 | 2024-09-27 12:12PM EDT | 200.00 | 51.94 | 40.30 | 43.90 | 0.00 | - | 1 | 143 | 49.57% |
| NXPI250117C00210000 | 2024-09-16 9:30AM EDT | 210.00 | 32.30 | 34.60 | 36.90 | 0.00 | - | 3 | 256 | 48.28% |
| NXPI250117C00220000 | 2024-10-04 10:31AM EDT | 220.00 | 28.50 | 27.90 | 28.50 | +1.35 | +4.97% | 1 | 269 | 42.69% |
| NXPI250117C00230000 | 2024-09-30 2:20PM EDT | 230.00 | 25.40 | 21.50 | 22.80 | 0.00 | - | 1 | 712 | 41.78% |
| NXPI250117C00240000 | 2024-10-02 3:17PM EDT | 240.00 | 19.20 | 16.90 | 17.50 | 0.00 | - | 1 | 966 | 40.17% |
| NXPI250117C00250000 | 2024-10-02 2:50PM EDT | 250.00 | 14.40 | 12.70 | 13.20 | 0.00 | - | 2 | 472 | 39.07% |
| NXPI250117C00260000 | 2024-10-04 1:37PM EDT | 260.00 | 9.40 | 9.30 | 9.80 | -1.70 | -15.32% | 2 | 462 | 38.31% |
| NXPI250117C00270000 | 2024-10-02 11:39AM EDT | 270.00 | 8.46 | 6.70 | 7.20 | 0.00 | - | 20 | 734 | 37.85% |
| NXPI250117C00280000 | 2024-10-04 9:52AM EDT | 280.00 | 5.69 | 4.80 | 6.80 | +0.82 | +16.84% | 4 | 340 | 41.68% |
| NXPI250117C00290000 | 2024-10-04 9:54AM EDT | 290.00 | 3.90 | 3.30 | 3.70 | +0.48 | +14.04% | 1 | 456 | 37.15% |
| NXPI250117C00300000 | 2024-10-03 2:45PM EDT | 300.00 | 2.55 | 2.35 | 4.40 | +0.05 | +2.00% | 1 | 498 | 43.18% |
| NXPI250117C00310000 | 2024-09-27 9:48AM EDT | 310.00 | 3.13 | 1.60 | 2.05 | 0.00 | - | 2 | 154 | 37.86% |
| NXPI250117C00320000 | 2024-09-26 10:19AM EDT | 320.00 | 1.80 | 1.05 | 1.60 | 0.00 | - | 1 | 523 | 38.62% |
| NXPI250117C00330000 | 2024-08-30 9:30AM EDT | 330.00 | 3.38 | 1.40 | 1.80 | 0.00 | - | 1 | 72 | 42.52% |
| NXPI250117C00340000 | 2024-10-01 3:32PM EDT | 340.00 | 0.85 | 0.25 | 1.15 | 0.00 | - | 1 | 108 | 41.22% |
| NXPI250117C00350000 | 2024-10-02 9:30AM EDT | 350.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 1 | 149 | 42.54% |
| NXPI250117C00360000 | 2024-07-26 12:34PM EDT | 360.00 | 2.35 | 1.05 | 1.80 | 0.00 | - | 1 | 59 | 50.31% |
| NXPI250117C00370000 | 2024-08-22 9:48AM EDT | 370.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 9 | 40 | 44.79% |
| NXPI250117C00380000 | 2024-08-20 10:36AM EDT | 380.00 | 0.98 | 0.10 | 0.75 | 0.00 | - | 1 | 35 | 46.85% |
| NXPI250117C00390000 | 2024-07-15 1:52PM EDT | 390.00 | 3.80 | 0.20 | 1.85 | 0.00 | - | 6 | 6 | 51.49% |
| NXPI250117C00400000 | 2024-07-23 11:05AM EDT | 400.00 | 1.05 | 0.15 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| NXPI250117C00410000 | 2024-07-23 10:49AM EDT | 410.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 2 | 4 | 50.54% |
| NXPI250117C00420000 | 2024-08-28 11:15AM EDT | 420.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 54.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-09-10 2:55PM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 17 | 288 | 92.77% |
| NXPI250117P00075000 | 2024-09-10 2:05PM EDT | 75.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 598 | 90.92% |
| NXPI250117P00080000 | 2024-09-05 12:28PM EDT | 80.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 92.68% |
| NXPI250117P00085000 | 2024-09-09 11:17AM EDT | 85.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 18 | 68 | 85.89% |
| NXPI250117P00090000 | 2024-08-15 12:59PM EDT | 90.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 84.77% |
| NXPI250117P00095000 | 2024-09-05 11:03AM EDT | 95.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 80.27% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 93.90% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 84.20% |
| NXPI250117P00110000 | 2024-08-06 9:30AM EDT | 110.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| NXPI250117P00115000 | 2024-07-10 9:50AM EDT | 115.00 | 0.30 | 0.35 | 1.10 | 0.00 | - | 1 | 8 | 71.09% |
| NXPI250117P00120000 | 2024-07-22 2:31PM EDT | 120.00 | 0.36 | 0.25 | 1.55 | 0.00 | - | 6 | 51 | 69.92% |
| NXPI250117P00125000 | 2024-05-30 12:40PM EDT | 125.00 | 0.53 | 0.00 | 1.75 | 0.00 | - | 1 | 396 | 65.82% |
| NXPI250117P00130000 | 2024-09-10 11:36AM EDT | 130.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 50 | 58.18% |
| NXPI250117P00135000 | 2024-06-20 2:04PM EDT | 135.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 112 | 60.52% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 25.00% |
| NXPI250117P00145000 | 2024-08-01 2:43PM EDT | 145.00 | 1.00 | 0.45 | 3.10 | 0.00 | - | 1 | 382 | 60.40% |
| NXPI250117P00150000 | 2024-09-30 9:56AM EDT | 150.00 | 1.00 | 0.50 | 1.45 | 0.00 | - | 7 | 313 | 54.31% |
| NXPI250117P00155000 | 2024-08-05 2:46PM EDT | 155.00 | 3.70 | 1.65 | 2.45 | 0.00 | - | 2 | 484 | 55.29% |
| NXPI250117P00160000 | 2024-08-09 12:17PM EDT | 160.00 | 2.82 | 2.85 | 3.60 | 0.00 | - | 1 | 572 | 58.51% |
| NXPI250117P00165000 | 2024-09-06 3:54PM EDT | 165.00 | 3.80 | 1.65 | 2.40 | 0.00 | - | 2 | 111 | 50.51% |
| NXPI250117P00170000 | 2024-10-01 11:53AM EDT | 170.00 | 2.40 | 2.10 | 2.80 | 0.00 | - | 3 | 292 | 49.19% |
| NXPI250117P00175000 | 2024-09-10 11:50AM EDT | 175.00 | 5.20 | 2.55 | 3.20 | 0.00 | - | 1 | 90 | 47.63% |
| NXPI250117P00180000 | 2024-09-10 12:25PM EDT | 180.00 | 6.15 | 3.10 | 3.70 | 0.00 | - | 9 | 87 | 46.28% |
| NXPI250117P00185000 | 2024-10-01 10:15AM EDT | 185.00 | 4.30 | 3.70 | 4.50 | 0.00 | - | 1 | 326 | 45.78% |
| NXPI250117P00190000 | 2024-09-30 12:44PM EDT | 190.00 | 4.20 | 4.50 | 5.30 | 0.00 | - | 2 | 330 | 44.88% |
| NXPI250117P00195000 | 2024-10-01 12:04PM EDT | 195.00 | 6.00 | 5.20 | 5.80 | 0.00 | - | 1 | 261 | 42.74% |
| NXPI250117P00200000 | 2024-10-03 1:10PM EDT | 200.00 | 7.42 | 6.40 | 6.80 | 0.00 | - | 1 | 625 | 41.86% |
| NXPI250117P00210000 | 2024-10-04 9:55AM EDT | 210.00 | 9.00 | 8.90 | 9.30 | -0.55 | -5.76% | 10 | 369 | 40.32% |
| NXPI250117P00220000 | 2024-10-03 2:22PM EDT | 220.00 | 13.60 | 11.90 | 12.50 | 0.00 | - | 10 | 377 | 38.89% |
| NXPI250117P00230000 | 2024-10-04 12:56PM EDT | 230.00 | 16.50 | 16.00 | 16.50 | -1.50 | -8.33% | 6 | 443 | 37.58% |
| NXPI250117P00240000 | 2024-10-02 3:26PM EDT | 240.00 | 20.50 | 20.80 | 21.40 | 0.00 | - | 1 | 585 | 36.46% |
| NXPI250117P00250000 | 2024-09-26 1:53PM EDT | 250.00 | 23.80 | 26.60 | 27.40 | 0.00 | - | 1 | 256 | 35.88% |
| NXPI250117P00260000 | 2024-09-26 3:52PM EDT | 260.00 | 28.30 | 32.80 | 34.00 | 0.00 | - | 3 | 176 | 34.89% |
| NXPI250117P00270000 | 2024-09-27 12:02PM EDT | 270.00 | 33.20 | 40.50 | 41.30 | 0.00 | - | 1 | 203 | 33.76% |
| NXPI250117P00280000 | 2024-08-30 12:31PM EDT | 280.00 | 36.80 | 40.40 | 41.90 | 0.00 | - | 6 | 139 | 0.00% |
| NXPI250117P00290000 | 2024-09-04 10:34AM EDT | 290.00 | 55.92 | 56.20 | 58.80 | 0.00 | - | 1 | 16 | 34.96% |
| NXPI250117P00300000 | 2024-07-19 11:52AM EDT | 300.00 | 43.10 | 49.40 | 51.40 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI250117P00330000 | 2024-09-24 3:45PM EDT | 330.00 | 98.20 | 94.20 | 97.90 | 0.00 | - | - | 0 | 44.30% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 32.03% |
© 2024 Yahoo. All rights reserved.