NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00080000 | 2022-11-21 3:02PM EST | 80.00 | 92.00 | 94.40 | 97.60 | 0.00 | - | 1 | 2 | 56.41% |
| NXPI240119C00085000 | 2022-09-23 9:09AM EST | 85.00 | 71.00 | 66.00 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119C00090000 | 2022-08-22 11:02AM EST | 90.00 | 89.29 | 73.00 | 77.50 | 0.00 | - | 1 | 34 | 0.00% |
| NXPI240119C00095000 | 2022-08-12 8:45AM EST | 95.00 | 92.53 | 76.20 | 79.80 | 0.00 | - | 1 | 8 | 40.52% |
| NXPI240119C00100000 | 2022-10-20 1:17PM EST | 100.00 | 50.40 | 78.30 | 79.90 | 0.00 | - | 1 | 14 | 52.73% |
| NXPI240119C00110000 | 2022-10-21 9:07AM EST | 110.00 | 46.90 | 69.90 | 71.90 | 0.00 | - | 7 | 10 | 50.40% |
| NXPI240119C00115000 | 2022-07-22 11:03AM EST | 115.00 | 70.20 | 73.00 | 75.50 | 0.00 | - | 1 | 1 | 65.28% |
| NXPI240119C00120000 | 2022-11-11 3:38PM EST | 120.00 | 61.67 | 62.70 | 64.80 | 0.00 | - | 1 | 51 | 52.00% |
| NXPI240119C00125000 | 2022-09-14 10:52AM EST | 125.00 | 48.56 | 34.80 | 36.40 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI240119C00130000 | 2022-10-19 2:36PM EST | 130.00 | 35.00 | 55.20 | 57.30 | 0.00 | - | 2 | 8 | 49.56% |
| NXPI240119C00135000 | 2022-11-09 3:55PM EST | 135.00 | 41.07 | 52.20 | 54.40 | 0.00 | - | 4 | 10 | 49.68% |
| NXPI240119C00140000 | 2022-11-02 2:29PM EST | 140.00 | 34.50 | 49.00 | 50.80 | 0.00 | - | 2 | 9 | 48.36% |
| NXPI240119C00145000 | 2022-11-03 11:18AM EST | 145.00 | 29.60 | 45.30 | 47.80 | 0.00 | - | 2 | 6 | 47.92% |
| NXPI240119C00150000 | 2022-11-15 3:43PM EST | 150.00 | 46.20 | 42.30 | 44.70 | 0.00 | - | 1 | 63 | 47.14% |
| NXPI240119C00155000 | 2022-11-07 11:22AM EST | 155.00 | 30.05 | 39.40 | 41.50 | 0.00 | - | 3 | 43 | 46.06% |
| NXPI240119C00160000 | 2022-11-16 3:28PM EST | 160.00 | 34.22 | 36.20 | 39.00 | 0.00 | - | 1 | 101 | 45.89% |
| NXPI240119C00165000 | 2022-11-18 12:58PM EST | 165.00 | 33.50 | 34.70 | 36.00 | 0.00 | - | 1 | 45 | 44.82% |
| NXPI240119C00170000 | 2022-11-22 12:11PM EST | 170.00 | 31.50 | 31.70 | 33.90 | 0.00 | - | 1 | 85 | 44.90% |
| NXPI240119C00175000 | 2022-11-22 10:12AM EST | 175.00 | 28.60 | 28.70 | 30.90 | 0.00 | - | 1 | 38 | 43.55% |
| NXPI240119C00180000 | 2022-11-25 10:04AM EST | 180.00 | 29.50 | 27.60 | 28.70 | +3.00 | +11.32% | 4 | 108 | 43.18% |
| NXPI240119C00185000 | 2022-11-25 10:04AM EST | 185.00 | 26.90 | 25.10 | 26.50 | -2.30 | -7.88% | 8 | 93 | 42.65% |
| NXPI240119C00190000 | 2022-11-25 10:12AM EST | 190.00 | 25.00 | 22.30 | 24.60 | +4.50 | +21.95% | 4 | 72 | 42.39% |
| NXPI240119C00195000 | 2022-11-25 10:22AM EST | 195.00 | 22.60 | 20.50 | 22.80 | +3.55 | +18.64% | 6 | 15 | 42.13% |
| NXPI240119C00200000 | 2022-11-25 10:22AM EST | 200.00 | 21.10 | 18.10 | 21.10 | -1.90 | -8.26% | 3 | 124 | 41.86% |
| NXPI240119C00210000 | 2022-11-25 10:22AM EST | 210.00 | 17.50 | 15.40 | 17.60 | -2.10 | -10.71% | 8 | 152 | 40.78% |
| NXPI240119C00220000 | 2022-11-25 10:23AM EST | 220.00 | 15.00 | 12.00 | 14.80 | +0.15 | +1.01% | 4 | 38 | 40.14% |
| NXPI240119C00230000 | 2022-11-25 10:30AM EST | 230.00 | 12.30 | 10.00 | 12.40 | +1.00 | +8.85% | 4 | 87 | 39.59% |
| NXPI240119C00240000 | 2022-11-25 10:43AM EST | 240.00 | 10.30 | 8.40 | 10.30 | +0.90 | +9.57% | 4 | 54 | 39.01% |
| NXPI240119C00250000 | 2022-11-25 10:35AM EST | 250.00 | 8.50 | 7.60 | 8.70 | -0.90 | -9.57% | 4 | 324 | 38.81% |
| NXPI240119C00260000 | 2022-11-23 11:01AM EST | 260.00 | 8.10 | 5.20 | 7.10 | 0.00 | - | 4 | 40 | 38.18% |
| NXPI240119C00270000 | 2022-11-15 11:30AM EST | 270.00 | 6.70 | 5.10 | 5.90 | 0.00 | - | 2 | 12 | 37.88% |
| NXPI240119C00280000 | 2022-11-23 11:01AM EST | 280.00 | 5.50 | 4.10 | 4.90 | 0.00 | - | 5 | 222 | 37.63% |
| NXPI240119C00290000 | 2022-08-29 2:50PM EST | 290.00 | 4.10 | 2.65 | 3.80 | 0.00 | - | 1 | 2 | 36.73% |
| NXPI240119C00300000 | 2022-11-17 9:30AM EST | 300.00 | 2.70 | 2.60 | 3.20 | 0.00 | - | 1 | 11 | 36.73% |
| NXPI240119C00310000 | 2022-06-27 2:55PM EST | 310.00 | 2.65 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 45.97% |
| NXPI240119C00320000 | 2022-10-07 1:27PM EST | 320.00 | 1.50 | 0.60 | 1.60 | 0.00 | - | 2 | 1 | 34.16% |
| NXPI240119C00330000 | 2022-10-24 8:46AM EST | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NXPI240119C00340000 | 2022-11-11 10:00AM EST | 340.00 | 1.25 | 0.80 | 2.00 | 0.00 | - | 1 | 17 | 38.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00070000 | 2022-11-03 2:37PM EST | 70.00 | 3.06 | 0.95 | 2.10 | 0.00 | - | - | 11 | 53.71% |
| NXPI240119P00075000 | 2022-10-10 10:40AM EST | 75.00 | 4.10 | 2.60 | 2.95 | 0.00 | - | - | 123 | 57.70% |
| NXPI240119P00080000 | 2022-10-10 10:40AM EST | 80.00 | 4.80 | 3.30 | 3.60 | 0.00 | - | 146 | 128 | 57.10% |
| NXPI240119P00085000 | 2022-11-02 1:43PM EST | 85.00 | 4.20 | 2.20 | 3.50 | 0.00 | - | 1 | 15 | 50.57% |
| NXPI240119P00090000 | 2022-11-10 9:54AM EST | 90.00 | 4.48 | 3.00 | 3.40 | 0.00 | - | 2 | 101 | 49.51% |
| NXPI240119P00095000 | 2022-11-01 10:55AM EST | 95.00 | 6.50 | 3.40 | 4.00 | 0.00 | - | 3 | 1,331 | 48.41% |
| NXPI240119P00100000 | 2022-11-10 12:01PM EST | 100.00 | 5.90 | 4.20 | 5.00 | 0.00 | - | 1 | 103 | 48.43% |
| NXPI240119P00105000 | 2022-11-01 10:42AM EST | 105.00 | 9.00 | 5.00 | 5.80 | 0.00 | - | 6 | 14 | 47.46% |
| NXPI240119P00110000 | 2022-10-07 2:34PM EST | 110.00 | 10.50 | 9.60 | 10.40 | 0.00 | - | 80 | 200 | 54.80% |
| NXPI240119P00115000 | 2022-11-01 10:43AM EST | 115.00 | 11.50 | 6.30 | 7.20 | 0.00 | - | 2 | 14 | 44.49% |
| NXPI240119P00120000 | 2022-11-22 10:11AM EST | 120.00 | 9.30 | 7.60 | 8.70 | 0.00 | - | 2 | 309 | 44.67% |
| NXPI240119P00125000 | 2022-11-22 11:04AM EST | 125.00 | 10.20 | 8.50 | 9.90 | 0.00 | - | 2 | 175 | 43.89% |
| NXPI240119P00130000 | 2022-11-22 3:15PM EST | 130.00 | 11.20 | 10.20 | 10.80 | 0.00 | - | 3 | 385 | 42.33% |
| NXPI240119P00135000 | 2022-11-22 11:32AM EST | 135.00 | 13.10 | 11.10 | 12.50 | 0.00 | - | 2 | 18 | 42.15% |
| NXPI240119P00140000 | 2022-11-21 3:05PM EST | 140.00 | 14.60 | 12.50 | 14.00 | 0.00 | - | 24 | 52 | 41.38% |
| NXPI240119P00145000 | 2022-11-22 11:26AM EST | 145.00 | 16.30 | 13.50 | 15.70 | 0.00 | - | 2 | 300 | 40.75% |
| NXPI240119P00150000 | 2022-11-23 1:45PM EST | 150.00 | 16.30 | 15.90 | 17.30 | 0.00 | - | 1 | 195 | 39.79% |
| NXPI240119P00155000 | 2022-10-25 10:19AM EST | 155.00 | 30.13 | 16.90 | 18.50 | 0.00 | - | 1 | 187 | 38.06% |
| NXPI240119P00160000 | 2022-11-11 11:18AM EST | 160.00 | 23.30 | 20.10 | 21.30 | 0.00 | - | 5 | 344 | 38.57% |
| NXPI240119P00165000 | 2022-11-16 11:20AM EST | 165.00 | 26.20 | 21.40 | 23.50 | 0.00 | - | 2 | 106 | 37.98% |
| NXPI240119P00170000 | 2022-11-11 1:12PM EST | 170.00 | 27.70 | 24.50 | 25.70 | 0.00 | - | 39 | 372 | 37.20% |
| NXPI240119P00175000 | 2022-11-23 10:38AM EST | 175.00 | 25.80 | 25.80 | 28.20 | 0.00 | - | 4 | 64 | 36.67% |
| NXPI240119P00180000 | 2022-11-11 1:00PM EST | 180.00 | 32.90 | 29.00 | 30.80 | 0.00 | - | 1 | 941 | 36.09% |
| NXPI240119P00185000 | 2022-10-21 12:11PM EST | 185.00 | 51.15 | 33.10 | 34.40 | 0.00 | - | 1 | 53 | 36.69% |
| NXPI240119P00190000 | 2022-07-29 11:49AM EST | 190.00 | 33.80 | 40.20 | 42.70 | 0.00 | - | 1 | 2 | 43.49% |
| NXPI240119P00195000 | 2022-10-03 10:18AM EST | 195.00 | 52.11 | 49.60 | 51.40 | 0.00 | - | 1 | 0 | 50.69% |
| NXPI240119P00200000 | 2022-08-03 10:27AM EST | 200.00 | 40.00 | 48.30 | 50.70 | 0.00 | - | 1 | 11 | 45.00% |
| NXPI240119P00210000 | 2022-05-25 1:41PM EST | 210.00 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 52.19% |
| NXPI240119P00220000 | 2022-01-11 9:45AM EST | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 26.43% |
| NXPI240119P00230000 | 2022-04-19 10:39AM EST | 230.00 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 38.85% |
| NXPI240119P00240000 | 2022-02-04 10:24AM EST | 240.00 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 46.92% |
| NXPI240119P00250000 | 2022-11-15 10:53AM EST | 250.00 | 78.80 | 78.30 | 80.80 | 0.00 | - | 6 | 6 | 28.69% |
| NXPI240119P00260000 | 2022-04-01 11:00AM EST | 260.00 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 42.98% |
| NXPI240119P00290000 | 2021-11-04 11:13AM EST | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
