NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240913C00165000 | 2024-08-23 10:48AM EDT | 165.00 | 85.70 | 59.70 | 62.90 | 0.00 | - | 1 | 1 | 165.33% |
| NXPI240913C00180000 | 2024-08-29 2:48PM EDT | 180.00 | 69.00 | 44.80 | 48.00 | 0.00 | - | - | 1 | 130.62% |
| NXPI240913C00200000 | 2024-08-23 12:14PM EDT | 200.00 | 49.19 | 24.90 | 28.20 | 0.00 | - | 1 | 1 | 86.04% |
| NXPI240913C00205000 | 2024-08-21 10:51AM EDT | 205.00 | 48.50 | 20.00 | 23.40 | 0.00 | - | - | 1 | 76.88% |
| NXPI240913C00225000 | 2024-09-06 3:43PM EDT | 225.00 | 6.70 | 5.90 | 6.40 | -14.80 | -68.84% | 4 | 1 | 47.68% |
| NXPI240913C00240000 | 2024-09-06 3:50PM EDT | 240.00 | 1.66 | 0.95 | 1.20 | -2.96 | -64.07% | 41 | 8 | 45.73% |
| NXPI240913C00242500 | 2024-09-06 12:05PM EDT | 242.50 | 0.90 | 0.65 | 1.70 | -5.49 | -85.92% | 4 | 4 | 50.59% |
| NXPI240913C00245000 | 2024-09-06 2:43PM EDT | 245.00 | 0.55 | 0.45 | 0.70 | -2.63 | -82.70% | 7 | 13 | 47.71% |
| NXPI240913C00250000 | 2024-09-06 3:01PM EDT | 250.00 | 0.35 | 0.10 | 0.60 | -1.40 | -80.00% | 17 | 9 | 54.30% |
| NXPI240913C00252500 | 2024-09-06 10:19AM EDT | 252.50 | 0.40 | 0.10 | 0.45 | -0.80 | -66.67% | 3 | 9 | 54.64% |
| NXPI240913C00255000 | 2024-09-06 1:56PM EDT | 255.00 | 0.29 | 0.05 | 0.60 | -0.82 | -73.87% | 3 | 46 | 54.69% |
| NXPI240913C00257500 | 2024-09-06 12:27PM EDT | 257.50 | 0.15 | 0.05 | 0.35 | -0.39 | -72.22% | 2 | 5 | 53.32% |
| NXPI240913C00260000 | 2024-09-05 10:00AM EDT | 260.00 | 0.15 | 0.05 | 0.30 | -0.35 | -70.00% | 1 | 39 | 55.37% |
| NXPI240913C00262500 | 2024-09-04 2:30PM EDT | 262.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 67.77% |
| NXPI240913C00265000 | 2024-09-04 10:56AM EDT | 265.00 | 0.22 | 0.05 | 0.45 | -0.13 | -37.14% | 1 | 15 | 65.33% |
| NXPI240913C00267500 | 2024-08-30 3:51PM EDT | 267.50 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.73% |
| NXPI240913C00270000 | 2024-09-05 10:59AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 77.00% |
| NXPI240913C00272500 | 2024-08-27 12:41PM EDT | 272.50 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.22% |
| NXPI240913C00275000 | 2024-09-05 9:33AM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 83.40% |
| NXPI240913C00280000 | 2024-08-27 11:18AM EDT | 280.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 89.65% |
| NXPI240913C00285000 | 2024-08-23 12:17PM EDT | 285.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.61% |
| NXPI240913C00300000 | 2024-08-21 10:30AM EDT | 300.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 112.70% |
| NXPI240913C00320000 | 2024-08-05 11:47AM EDT | 320.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 20 | 160.55% |
| NXPI240913C00335000 | 2024-08-27 10:42AM EDT | 335.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 162.50% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240913P00185000 | 2024-08-22 9:30AM EDT | 185.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 1 | 111.62% |
| NXPI240913P00190000 | 2024-09-06 12:42PM EDT | 190.00 | 0.30 | 0.05 | 1.00 | +0.25 | +500.00% | 3 | 3 | 85.84% |
| NXPI240913P00200000 | 2024-09-06 12:42PM EDT | 200.00 | 0.42 | 0.20 | 2.25 | +0.27 | +180.00% | 2 | 6 | 81.05% |
| NXPI240913P00205000 | 2024-09-06 3:48PM EDT | 205.00 | 0.60 | 0.55 | 0.75 | +0.14 | +30.43% | 3 | 45 | 57.96% |
| NXPI240913P00210000 | 2024-09-06 12:26PM EDT | 210.00 | 1.15 | 0.95 | 1.30 | +0.55 | +91.67% | 10 | 2 | 55.62% |
| NXPI240913P00215000 | 2024-09-06 1:31PM EDT | 215.00 | 1.63 | 1.00 | 2.70 | +0.96 | +143.28% | 14 | 3 | 52.78% |
| NXPI240913P00220000 | 2024-09-06 12:32PM EDT | 220.00 | 3.48 | 1.70 | 5.20 | +2.18 | +167.69% | 11 | 6 | 54.60% |
| NXPI240913P00225000 | 2024-09-06 3:50PM EDT | 225.00 | 4.80 | 4.80 | 5.20 | +2.48 | +106.90% | 10 | 30 | 50.31% |
| NXPI240913P00230000 | 2024-09-06 3:28PM EDT | 230.00 | 6.60 | 7.40 | 8.00 | +3.60 | +120.00% | 55 | 3 | 50.56% |
| NXPI240913P00235000 | 2024-09-06 3:18PM EDT | 235.00 | 10.00 | 9.60 | 11.80 | +4.20 | +72.41% | 24 | 16 | 58.18% |
| NXPI240913P00237500 | 2024-09-06 3:16PM EDT | 237.50 | 11.52 | 11.50 | 14.90 | +5.77 | +100.35% | 26 | 3 | 53.96% |
| NXPI240913P00240000 | 2024-09-06 10:20AM EDT | 240.00 | 10.20 | 14.30 | 16.70 | +2.70 | +36.00% | 2 | 50 | 57.89% |
| NXPI240913P00242500 | 2024-09-04 3:53PM EDT | 242.50 | 8.60 | 16.20 | 18.30 | 0.00 | - | 7 | 13 | 54.37% |
| NXPI240913P00245000 | 2024-09-06 10:17AM EDT | 245.00 | 14.78 | 18.90 | 21.40 | +1.98 | +15.47% | 5 | 54 | 64.87% |
| NXPI240913P00247500 | 2024-09-06 10:17AM EDT | 247.50 | 16.99 | 21.00 | 24.00 | +2.49 | +17.17% | 5 | 8 | 68.04% |
| NXPI240913P00250000 | 2024-09-05 10:06AM EDT | 250.00 | 18.85 | 23.20 | 26.40 | +5.65 | +42.80% | 1 | 12 | 70.09% |
| NXPI240913P00252500 | 2024-09-04 2:14PM EDT | 252.50 | 16.31 | 24.90 | 28.90 | 0.00 | - | 5 | 6 | 68.26% |
| NXPI240913P00255000 | 2024-08-26 2:15PM EDT | 255.00 | 11.20 | 28.20 | 31.40 | 0.00 | - | 4 | 28 | 79.37% |
| NXPI240913P00257500 | 2024-08-28 12:23PM EDT | 257.50 | 15.00 | 30.60 | 33.90 | 0.00 | - | 2 | 3 | 83.01% |
| NXPI240913P00260000 | 2024-09-03 3:24PM EDT | 260.00 | 23.86 | 33.10 | 36.40 | 0.00 | - | 61 | 61 | 87.35% |
© 2024 Yahoo. All rights reserved.