NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00070000 | 2023-02-07 4:43PM EDT | 70.00 | 123.46 | 108.90 | 111.80 | 0.00 | - | - | 1 | 97.22% |
| NXPI240119C00080000 | 2023-01-18 4:49PM EDT | 80.00 | 93.50 | 108.30 | 111.60 | 0.00 | - | 8 | 10 | 121.06% |
| NXPI240119C00085000 | 2022-09-23 10:09AM EDT | 85.00 | 71.00 | 66.00 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119C00090000 | 2023-02-03 4:36PM EDT | 90.00 | 102.10 | 93.70 | 96.20 | 0.00 | - | 1 | 35 | 90.71% |
| NXPI240119C00095000 | 2022-12-13 3:53PM EDT | 95.00 | 83.60 | 78.80 | 80.90 | 0.00 | - | 3 | 11 | 51.31% |
| NXPI240119C00100000 | 2023-03-13 11:50AM EDT | 100.00 | 78.22 | 75.10 | 79.10 | 0.00 | - | 4 | 18 | 53.09% |
| NXPI240119C00105000 | 2023-02-06 10:50AM EDT | 105.00 | 87.08 | 79.50 | 81.10 | 0.00 | - | 1 | 1 | 75.73% |
| NXPI240119C00110000 | 2023-02-03 4:21PM EDT | 110.00 | 86.90 | 75.90 | 78.10 | 0.00 | - | 2 | 7 | 75.45% |
| NXPI240119C00115000 | 2022-07-22 12:03PM EDT | 115.00 | 70.20 | 73.00 | 75.50 | 0.00 | - | 1 | 1 | 76.26% |
| NXPI240119C00120000 | 2023-03-16 2:36PM EDT | 120.00 | 64.96 | 58.30 | 61.50 | 0.00 | - | 4 | 47 | 52.00% |
| NXPI240119C00125000 | 2022-12-13 1:11PM EDT | 125.00 | 59.20 | 55.00 | 56.70 | 0.00 | - | 1 | 4 | 48.65% |
| NXPI240119C00130000 | 2023-03-27 3:33PM EDT | 130.00 | 53.00 | 51.50 | 52.90 | 0.00 | - | 1 | 12 | 47.75% |
| NXPI240119C00135000 | 2022-12-13 1:06PM EDT | 135.00 | 53.20 | 47.90 | 49.60 | 0.00 | - | 2 | 9 | 47.72% |
| NXPI240119C00140000 | 2023-03-14 1:15PM EDT | 140.00 | 48.92 | 44.00 | 45.50 | 0.00 | - | 5 | 13 | 45.71% |
| NXPI240119C00145000 | 2022-11-03 12:18PM EDT | 145.00 | 29.60 | 43.60 | 45.60 | 0.00 | - | 2 | 6 | 51.79% |
| NXPI240119C00150000 | 2023-03-21 3:49PM EDT | 150.00 | 44.66 | 37.60 | 38.60 | 0.00 | - | 1 | 65 | 43.81% |
| NXPI240119C00155000 | 2023-03-16 2:36PM EDT | 155.00 | 39.48 | 34.30 | 35.50 | 0.00 | - | 4 | 41 | 43.18% |
| NXPI240119C00160000 | 2023-03-21 11:44AM EDT | 160.00 | 36.15 | 31.40 | 32.50 | 0.00 | - | 1 | 397 | 42.48% |
| NXPI240119C00165000 | 2023-01-30 4:51PM EDT | 165.00 | 35.10 | 33.00 | 33.70 | 0.00 | - | 1 | 66 | 48.64% |
| NXPI240119C00170000 | 2023-01-30 10:30AM EDT | 170.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| NXPI240119C00175000 | 2023-03-27 12:11PM EDT | 175.00 | 24.30 | 23.30 | 24.10 | 0.00 | - | 6 | 69 | 40.02% |
| NXPI240119C00180000 | 2023-03-27 12:06PM EDT | 180.00 | 21.90 | 20.70 | 22.10 | 0.00 | - | 13 | 214 | 40.03% |
| NXPI240119C00185000 | 2023-03-27 12:05PM EDT | 185.00 | 19.61 | 18.80 | 19.70 | 0.00 | - | 6 | 190 | 39.17% |
| NXPI240119C00190000 | 2023-03-27 12:12PM EDT | 190.00 | 17.50 | 16.80 | 17.50 | 0.00 | - | 12 | 456 | 38.40% |
| NXPI240119C00195000 | 2023-03-01 3:38PM EDT | 195.00 | 18.80 | 14.90 | 15.70 | 0.00 | - | 416 | 249 | 38.05% |
| NXPI240119C00200000 | 2023-03-27 12:33PM EDT | 200.00 | 13.90 | 13.30 | 13.80 | 0.00 | - | 12 | 1,116 | 37.31% |
| NXPI240119C00210000 | 2023-03-27 12:32PM EDT | 210.00 | 10.90 | 9.80 | 10.90 | 0.00 | - | 6 | 337 | 36.65% |
| NXPI240119C00220000 | 2023-03-28 10:07AM EDT | 220.00 | 7.91 | 7.80 | 8.50 | +0.11 | +1.41% | 3 | 443 | 36.03% |
| NXPI240119C00230000 | 2023-03-28 10:07AM EDT | 230.00 | 5.92 | 5.40 | 6.50 | +0.12 | +2.07% | 3 | 333 | 35.35% |
| NXPI240119C00240000 | 2023-03-16 11:55AM EDT | 240.00 | 6.20 | 3.90 | 4.90 | 0.00 | - | 1 | 204 | 34.71% |
| NXPI240119C00250000 | 2023-02-21 1:24PM EDT | 250.00 | 6.30 | 4.80 | 5.30 | 0.00 | - | 1 | 561 | 38.32% |
| NXPI240119C00260000 | 2023-03-28 11:55AM EDT | 260.00 | 2.30 | 2.15 | 3.00 | -1.01 | -30.51% | 6 | 460 | 34.60% |
| NXPI240119C00270000 | 2023-03-28 11:53AM EDT | 270.00 | 1.70 | 1.55 | 2.25 | -0.75 | -30.61% | 6 | 222 | 34.23% |
| NXPI240119C00280000 | 2023-03-16 9:34AM EDT | 280.00 | 2.25 | 1.05 | 1.70 | 0.00 | - | 1 | 242 | 34.00% |
| NXPI240119C00290000 | 2022-08-29 3:50PM EDT | 290.00 | 4.10 | 2.65 | 3.80 | 0.00 | - | 1 | 2 | 43.31% |
| NXPI240119C00300000 | 2022-11-17 10:30AM EDT | 300.00 | 2.70 | 1.50 | 2.60 | 0.00 | - | 1 | 11 | 41.21% |
| NXPI240119C00310000 | 2023-02-06 1:32PM EDT | 310.00 | 1.35 | 0.75 | 1.85 | 0.00 | - | 3 | 3 | 39.88% |
| NXPI240119C00320000 | 2023-03-28 12:24PM EDT | 320.00 | 0.40 | 0.10 | 1.00 | -1.10 | -73.33% | 10 | 1 | 36.90% |
| NXPI240119C00330000 | 2022-10-24 9:46AM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NXPI240119C00340000 | 2023-01-10 4:59PM EDT | 340.00 | 0.67 | 0.65 | 1.05 | 0.00 | - | 1 | 17 | 40.03% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00070000 | 2023-03-28 12:26PM EDT | 70.00 | 0.75 | 0.30 | 1.20 | -0.40 | -34.78% | 2 | 17 | 55.42% |
| NXPI240119P00075000 | 2023-01-11 10:30AM EDT | 75.00 | 1.70 | 0.25 | 1.15 | 0.00 | - | 1 | 123 | 50.93% |
| NXPI240119P00080000 | 2023-03-23 2:34PM EDT | 80.00 | 1.00 | 0.35 | 1.70 | 0.00 | - | 2 | 129 | 50.95% |
| NXPI240119P00085000 | 2023-01-06 12:48PM EDT | 85.00 | 3.19 | 0.25 | 2.40 | 0.00 | - | 1 | 15 | 50.01% |
| NXPI240119P00090000 | 2022-11-10 10:54AM EDT | 90.00 | 4.48 | 3.10 | 3.70 | 0.00 | - | 2 | 101 | 58.81% |
| NXPI240119P00095000 | 2023-01-26 10:45AM EDT | 95.00 | 2.25 | 1.80 | 2.15 | 0.00 | - | 3 | 1,346 | 48.44% |
| NXPI240119P00100000 | 2023-03-15 3:09PM EDT | 100.00 | 2.50 | 1.90 | 3.20 | 0.00 | - | 9 | 311 | 50.13% |
| NXPI240119P00105000 | 2023-02-16 2:27PM EDT | 105.00 | 2.10 | 2.65 | 3.60 | 0.00 | - | 4 | 18 | 48.22% |
| NXPI240119P00110000 | 2023-02-06 3:46PM EDT | 110.00 | 2.81 | 2.40 | 2.80 | 0.00 | - | 1 | 201 | 41.48% |
| NXPI240119P00115000 | 2023-03-15 1:36PM EDT | 115.00 | 4.90 | 3.80 | 4.30 | 0.00 | - | 1 | 22 | 43.81% |
| NXPI240119P00120000 | 2023-03-13 9:30AM EDT | 120.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 1 | 1,216 | 42.64% |
| NXPI240119P00125000 | 2023-03-27 1:00PM EDT | 125.00 | 5.60 | 5.30 | 5.90 | 0.00 | - | 1 | 445 | 41.81% |
| NXPI240119P00130000 | 2023-03-21 10:52AM EDT | 130.00 | 5.70 | 6.30 | 6.80 | 0.00 | - | 10 | 399 | 40.71% |
| NXPI240119P00135000 | 2023-03-16 2:17PM EDT | 135.00 | 7.80 | 7.50 | 7.90 | 0.00 | - | 1 | 275 | 39.86% |
| NXPI240119P00140000 | 2023-03-27 2:16PM EDT | 140.00 | 8.72 | 8.70 | 9.10 | 0.00 | - | 1 | 104 | 38.97% |
| NXPI240119P00145000 | 2023-03-09 12:33PM EDT | 145.00 | 7.70 | 9.90 | 10.50 | 0.00 | - | 1 | 364 | 38.23% |
| NXPI240119P00150000 | 2023-03-27 11:56AM EDT | 150.00 | 11.89 | 11.60 | 12.00 | 0.00 | - | 3 | 615 | 37.42% |
| NXPI240119P00155000 | 2023-03-28 11:26AM EDT | 155.00 | 14.00 | 13.10 | 13.80 | +2.00 | +16.67% | 1 | 257 | 36.90% |
| NXPI240119P00160000 | 2023-03-28 11:13AM EDT | 160.00 | 15.80 | 15.00 | 15.60 | +2.10 | +15.33% | 1 | 484 | 36.10% |
| NXPI240119P00165000 | 2023-03-28 3:05PM EDT | 165.00 | 17.40 | 16.50 | 17.60 | +0.70 | +4.19% | 2 | 358 | 35.36% |
| NXPI240119P00170000 | 2023-03-28 11:21AM EDT | 170.00 | 20.20 | 18.50 | 19.80 | +2.60 | +14.77% | 1 | 627 | 34.70% |
| NXPI240119P00175000 | 2023-03-20 3:33PM EDT | 175.00 | 19.50 | 21.00 | 22.50 | 0.00 | - | 21 | 90 | 34.56% |
| NXPI240119P00180000 | 2023-03-28 2:40PM EDT | 180.00 | 24.90 | 23.50 | 24.70 | +3.10 | +14.22% | 2 | 1,101 | 33.34% |
| NXPI240119P00185000 | 2023-03-28 3:57PM EDT | 185.00 | 27.10 | 26.70 | 27.40 | +2.10 | +8.40% | 42 | 2,808 | 32.64% |
| NXPI240119P00190000 | 2023-03-22 3:21PM EDT | 190.00 | 25.70 | 29.30 | 30.20 | 0.00 | - | 2 | 195 | 31.82% |
| NXPI240119P00195000 | 2023-03-28 2:39PM EDT | 195.00 | 33.50 | 32.20 | 33.20 | +9.20 | +37.86% | 6 | 52 | 31.03% |
| NXPI240119P00200000 | 2023-03-21 9:30AM EDT | 200.00 | 31.90 | 35.50 | 36.60 | 0.00 | - | 1 | 163 | 30.61% |
| NXPI240119P00210000 | 2023-02-15 11:31AM EDT | 210.00 | 33.57 | 41.50 | 42.20 | 0.00 | - | 2 | 30 | 26.50% |
| NXPI240119P00220000 | 2022-01-11 10:45AM EDT | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 32.10% |
| NXPI240119P00230000 | 2023-02-10 3:42PM EDT | 230.00 | 50.60 | 58.10 | 59.60 | 0.00 | - | 3 | 7 | 26.70% |
| NXPI240119P00240000 | 2023-02-06 2:01PM EDT | 240.00 | 56.60 | 59.60 | 60.90 | 0.00 | - | 5 | 1 | 0.00% |
| NXPI240119P00250000 | 2022-11-15 11:53AM EDT | 250.00 | 78.80 | 83.30 | 85.30 | 0.00 | - | 6 | 6 | 45.36% |
| NXPI240119P00260000 | 2023-02-09 2:57PM EDT | 260.00 | 70.90 | 84.60 | 88.10 | 0.00 | - | 1 | 1 | 28.49% |
| NXPI240119P00270000 | 2022-12-13 11:17AM EDT | 270.00 | 93.00 | 98.60 | 101.80 | 0.00 | - | - | 0 | 42.49% |
| NXPI240119P00290000 | 2021-11-04 12:13PM EDT | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
