NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020C00085000 | 2023-09-27 12:30PM EDT | 85.00 | 110.00 | 108.30 | 112.20 | 0.00 | - | 1 | 1 | 141.41% |
| NXPI231020C00095000 | 2023-09-21 12:24PM EDT | 95.00 | 100.60 | 99.50 | 100.60 | 0.00 | - | - | 1 | 161.43% |
| NXPI231020C00115000 | 2023-09-11 3:46PM EDT | 115.00 | 88.30 | 79.60 | 80.40 | 0.00 | - | 2 | 0 | 110.35% |
| NXPI231020C00130000 | 2023-09-21 1:57PM EDT | 130.00 | 65.60 | 64.60 | 65.50 | 0.00 | - | 2 | 1 | 92.87% |
| NXPI231020C00135000 | 2023-09-20 2:42PM EDT | 135.00 | 64.20 | 59.80 | 60.50 | 0.00 | - | 1 | 1 | 85.25% |
| NXPI231020C00140000 | 2023-09-21 9:47AM EDT | 140.00 | 54.70 | 54.60 | 56.00 | 0.00 | - | - | 2 | 66.21% |
| NXPI231020C00145000 | 2023-09-21 10:34AM EDT | 145.00 | 51.30 | 49.70 | 50.60 | 0.00 | - | 1 | 4 | 74.51% |
| NXPI231020C00150000 | 2023-09-22 11:36AM EDT | 150.00 | 48.50 | 44.80 | 45.60 | 0.00 | - | 1 | 4 | 67.29% |
| NXPI231020C00155000 | 2023-09-21 10:53AM EDT | 155.00 | 41.90 | 39.90 | 40.70 | 0.00 | - | 1 | 19 | 62.89% |
| NXPI231020C00160000 | 2023-06-07 10:14AM EDT | 160.00 | 33.91 | 49.30 | 50.10 | 0.00 | - | 2 | 9 | 184.51% |
| NXPI231020C00165000 | 2023-09-22 9:54AM EDT | 165.00 | 32.40 | 29.20 | 32.50 | 0.00 | - | 1 | 35 | 51.61% |
| NXPI231020C00170000 | 2023-10-03 11:14AM EDT | 170.00 | 26.60 | 25.00 | 27.50 | -9.55 | -26.42% | 2 | 100 | 50.22% |
| NXPI231020C00175000 | 2023-09-25 9:35AM EDT | 175.00 | 22.70 | 20.90 | 21.30 | 0.00 | - | 1 | 56 | 42.90% |
| NXPI231020C00177500 | 2023-10-02 9:40AM EDT | 177.50 | 25.80 | 18.10 | 19.60 | 0.00 | - | 1 | 8 | 46.89% |
| NXPI231020C00180000 | 2023-09-20 3:07PM EDT | 180.00 | 19.15 | 16.40 | 16.90 | 0.00 | - | 1 | 32 | 40.60% |
| NXPI231020C00182500 | 2023-09-21 9:50AM EDT | 182.50 | 14.90 | 14.50 | 14.80 | 0.00 | - | - | 2 | 39.43% |
| NXPI231020C00185000 | 2023-09-22 10:37AM EDT | 185.00 | 16.10 | 12.10 | 13.00 | 0.00 | - | 2 | 181 | 39.81% |
| NXPI231020C00187500 | 2023-09-22 3:46PM EDT | 187.50 | 13.30 | 10.70 | 11.00 | 0.00 | - | - | 3 | 37.94% |
| NXPI231020C00190000 | 2023-10-03 2:53PM EDT | 190.00 | 9.30 | 9.00 | 9.30 | -3.69 | -28.41% | 1 | 371 | 37.32% |
| NXPI231020C00192500 | 2023-09-26 10:00AM EDT | 192.50 | 9.30 | 7.40 | 7.70 | 0.00 | - | 1 | 2 | 36.44% |
| NXPI231020C00195000 | 2023-10-03 1:45PM EDT | 195.00 | 6.70 | 6.10 | 6.50 | -2.20 | -24.72% | 2 | 236 | 37.04% |
| NXPI231020C00197500 | 2023-10-03 2:21PM EDT | 197.50 | 5.00 | 4.80 | 5.10 | -2.30 | -31.51% | 3 | 32 | 35.55% |
| NXPI231020C00200000 | 2023-10-03 3:38PM EDT | 200.00 | 3.70 | 3.60 | 4.10 | -1.30 | -26.00% | 7 | 558 | 35.46% |
| NXPI231020C00202500 | 2023-10-03 12:22PM EDT | 202.50 | 4.00 | 2.95 | 3.20 | +0.15 | +3.90% | 1 | 34 | 35.07% |
| NXPI231020C00205000 | 2023-10-03 1:45PM EDT | 205.00 | 2.60 | 2.20 | 2.45 | -0.70 | -21.21% | 3 | 18 | 34.69% |
| NXPI231020C00207500 | 2023-10-03 12:56PM EDT | 207.50 | 2.20 | 1.65 | 1.85 | -0.20 | -8.33% | 30 | 7 | 34.42% |
| NXPI231020C00210000 | 2023-10-03 1:52PM EDT | 210.00 | 1.46 | 1.25 | 1.40 | -0.71 | -32.72% | 11 | 748 | 34.42% |
| NXPI231020C00212500 | 2023-09-25 3:57PM EDT | 212.50 | 1.70 | 0.75 | 1.05 | 0.00 | - | 1 | 4 | 34.47% |
| NXPI231020C00215000 | 2023-09-28 1:02PM EDT | 215.00 | 1.83 | 0.65 | 0.80 | 0.00 | - | 13 | 16 | 34.79% |
| NXPI231020C00217500 | 2023-09-28 1:38PM EDT | 217.50 | 1.20 | 0.45 | 0.90 | 0.00 | - | 2 | 5 | 38.94% |
| NXPI231020C00220000 | 2023-10-03 11:02AM EDT | 220.00 | 0.50 | 0.35 | 0.60 | -0.01 | -1.96% | 8 | 1,160 | 37.74% |
| NXPI231020C00225000 | 2023-09-22 12:56PM EDT | 225.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | - | 15 | 40.33% |
| NXPI231020C00230000 | 2023-09-28 2:04PM EDT | 230.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 6 | 1,603 | 44.04% |
| NXPI231020C00240000 | 2023-10-02 11:10AM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 563 | 892 | 46.88% |
| NXPI231020C00245000 | 2023-09-18 2:22PM EDT | 245.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 50.78% |
| NXPI231020C00250000 | 2023-10-02 12:10PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,259 | 49.32% |
| NXPI231020C00255000 | 2023-09-25 3:29PM EDT | 255.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 55.66% |
| NXPI231020C00260000 | 2023-09-06 3:06PM EDT | 260.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 110 | 59.08% |
| NXPI231020C00270000 | 2023-08-31 1:31PM EDT | 270.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 65.53% |
| NXPI231020C00290000 | 2023-07-25 2:03PM EDT | 290.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | - | 3 | 77.54% |
| NXPI231020C00300000 | 2023-08-29 2:33PM EDT | 300.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 84.77% |
| NXPI231020C00310000 | 2023-08-29 2:33PM EDT | 310.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 90.23% |
| NXPI231020C00320000 | 2023-08-29 2:33PM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 91.60% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020P00085000 | 2023-08-30 3:22PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 141.41% |
| NXPI231020P00095000 | 2023-06-05 3:46PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 140.43% |
| NXPI231020P00100000 | 2023-08-29 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 133.98% |
| NXPI231020P00105000 | 2023-08-30 3:24PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 128 | 107.42% |
| NXPI231020P00110000 | 2023-09-12 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 410 | 2,283 | 92.97% |
| NXPI231020P00115000 | 2023-09-19 3:14PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 103.52% |
| NXPI231020P00120000 | 2023-09-27 10:22AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 390 | 79.69% |
| NXPI231020P00125000 | 2023-09-27 10:29AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 57 | 88.67% |
| NXPI231020P00130000 | 2023-09-27 10:18AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 32 | 81.64% |
| NXPI231020P00135000 | 2023-09-25 3:32PM EDT | 135.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 74.80% |
| NXPI231020P00140000 | 2023-09-29 12:51PM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 304 | 66.21% |
| NXPI231020P00145000 | 2023-09-21 3:25PM EDT | 145.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 63.48% |
| NXPI231020P00150000 | 2023-09-26 12:08PM EDT | 150.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 212 | 57.13% |
| NXPI231020P00155000 | 2023-09-29 10:24AM EDT | 155.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 10 | 65 | 53.32% |
| NXPI231020P00160000 | 2023-09-29 10:34AM EDT | 160.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 752 | 51.90% |
| NXPI231020P00165000 | 2023-10-02 1:18PM EDT | 165.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 146 | 45.22% |
| NXPI231020P00170000 | 2023-09-29 2:00PM EDT | 170.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 1 | 1,192 | 41.65% |
| NXPI231020P00172500 | 2023-09-21 2:56PM EDT | 172.50 | 0.87 | 0.55 | 0.90 | 0.00 | - | - | 3 | 44.31% |
| NXPI231020P00175000 | 2023-10-02 11:14AM EDT | 175.00 | 0.40 | 0.75 | 0.85 | 0.00 | - | 2 | 924 | 39.80% |
| NXPI231020P00177500 | 2023-10-02 3:18PM EDT | 177.50 | 0.68 | 1.00 | 1.35 | 0.00 | - | 50 | 81 | 41.55% |
| NXPI231020P00180000 | 2023-10-02 3:54PM EDT | 180.00 | 0.78 | 1.30 | 1.45 | 0.00 | - | 3 | 321 | 38.31% |
| NXPI231020P00182500 | 2023-10-02 3:18PM EDT | 182.50 | 1.35 | 1.75 | 1.90 | +0.20 | +17.39% | 50 | 56 | 37.82% |
| NXPI231020P00185000 | 2023-10-03 3:02PM EDT | 185.00 | 2.30 | 2.25 | 2.40 | +0.90 | +64.29% | 4 | 218 | 36.91% |
| NXPI231020P00187500 | 2023-09-29 3:35PM EDT | 187.50 | 1.70 | 2.90 | 3.10 | 0.00 | - | 1 | 11 | 36.62% |
| NXPI231020P00190000 | 2023-10-03 2:28PM EDT | 190.00 | 3.82 | 3.40 | 3.80 | +1.54 | +67.54% | 9 | 378 | 35.46% |
| NXPI231020P00192500 | 2023-09-29 3:16PM EDT | 192.50 | 2.73 | 4.40 | 4.90 | 0.00 | - | 3 | 24 | 35.85% |
| NXPI231020P00195000 | 2023-10-03 3:15PM EDT | 195.00 | 5.90 | 5.50 | 6.00 | +3.00 | +103.45% | 3 | 299 | 35.30% |
| NXPI231020P00197500 | 2023-10-03 2:13PM EDT | 197.50 | 7.10 | 6.60 | 7.30 | +2.80 | +65.12% | 5 | 140 | 34.97% |
| NXPI231020P00200000 | 2023-10-03 3:34PM EDT | 200.00 | 9.00 | 8.40 | 8.70 | +2.70 | +42.86% | 1 | 466 | 34.27% |
| NXPI231020P00202500 | 2023-09-28 1:52PM EDT | 202.50 | 6.90 | 10.00 | 10.40 | 0.00 | - | 18 | 25 | 34.44% |
| NXPI231020P00205000 | 2023-09-29 9:53AM EDT | 205.00 | 6.70 | 11.80 | 12.30 | 0.00 | - | 1 | 2 | 35.03% |
| NXPI231020P00207500 | 2023-09-22 3:50PM EDT | 207.50 | 12.60 | 13.70 | 14.60 | 0.00 | - | - | 6 | 37.81% |
| NXPI231020P00210000 | 2023-10-03 10:54AM EDT | 210.00 | 14.25 | 15.90 | 16.30 | +2.78 | +24.24% | 1 | 200 | 35.30% |
| NXPI231020P00212500 | 2023-09-21 1:57PM EDT | 212.50 | 18.20 | 18.00 | 18.40 | 0.00 | - | - | 3 | 34.99% |
| NXPI231020P00215000 | 2023-09-29 11:15AM EDT | 215.00 | 15.00 | 20.20 | 20.80 | 0.00 | - | 4 | 4 | 37.11% |
| NXPI231020P00220000 | 2023-09-20 3:33PM EDT | 220.00 | 24.08 | 25.00 | 25.50 | 0.00 | - | 2 | 88 | 39.21% |
| NXPI231020P00230000 | 2023-08-18 11:13AM EDT | 230.00 | 35.70 | 32.30 | 33.30 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI231020P00240000 | 2023-07-27 12:43PM EDT | 240.00 | 20.30 | 43.90 | 45.30 | 0.00 | - | - | 2 | 55.18% |
| NXPI231020P00250000 | 2023-07-27 10:18AM EDT | 250.00 | 27.77 | 53.70 | 55.00 | 0.00 | - | - | 1 | 54.49% |
© 2023 Yahoo. All rights reserved.
