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 | 2023-09-11 3:42PM EDT | 70.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240119C00080000 | 2023-07-10 9:53AM EDT | 80.00 | 129.96 | 137.00 | 138.40 | 0.00 | - | 2 | 11 | 234.41% |
| NXPI240119C00085000 | 2022-09-23 10:09AM EDT | 85.00 | 71.00 | 66.00 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119C00090000 | 2023-04-26 1:56PM EDT | 90.00 | 77.20 | 91.50 | 93.70 | 0.00 | - | 15 | 20 | 0.00% |
| NXPI240119C00095000 | 2023-09-11 10:11AM EDT | 95.00 | 106.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119C00100000 | 2023-06-14 11:23AM EDT | 100.00 | 101.00 | 113.30 | 115.80 | 0.00 | - | 1 | 15 | 173.36% |
| NXPI240119C00105000 | 2023-02-06 10:50AM EDT | 105.00 | 87.08 | 79.50 | 81.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240119C00110000 | 2023-02-03 4:21PM EDT | 110.00 | 86.90 | 75.90 | 78.10 | 0.00 | - | 2 | 7 | 0.00% |
| NXPI240119C00115000 | 2023-05-30 11:13AM EDT | 115.00 | 70.90 | 86.70 | 88.50 | 0.00 | - | 1 | 1 | 97.45% |
| NXPI240119C00120000 | 2023-09-12 10:21AM EDT | 120.00 | 85.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119C00125000 | 2023-07-10 10:31AM EDT | 125.00 | 86.10 | 93.60 | 94.90 | 0.00 | - | 1 | 5 | 148.03% |
| NXPI240119C00130000 | 2023-08-28 9:30AM EDT | 130.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00135000 | 2023-07-20 10:53AM EDT | 135.00 | 82.80 | 64.10 | 65.10 | 0.00 | - | 3 | 10 | 62.57% |
| NXPI240119C00140000 | 2023-09-13 11:28AM EDT | 140.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00145000 | 2022-11-03 12:18PM EDT | 145.00 | 29.60 | 43.60 | 45.60 | 0.00 | - | 2 | 6 | 0.00% |
| NXPI240119C00150000 | 2023-08-29 10:17AM EDT | 150.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00155000 | 2023-06-12 10:48AM EDT | 155.00 | 41.70 | 63.40 | 64.20 | 0.00 | - | 1 | 43 | 103.30% |
| NXPI240119C00160000 | 2023-08-29 11:05AM EDT | 160.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI240119C00165000 | 2023-08-02 11:22AM EDT | 165.00 | 58.70 | 49.00 | 49.90 | 0.00 | - | 1 | 77 | 78.94% |
| NXPI240119C00170000 | 2023-07-10 10:40AM EDT | 170.00 | 47.15 | 52.80 | 53.50 | 0.00 | - | 1 | 357 | 95.37% |
| NXPI240119C00175000 | 2023-07-28 3:42PM EDT | 175.00 | 54.90 | 30.30 | 31.10 | 0.00 | - | 1 | 81 | 46.11% |
| NXPI240119C00180000 | 2023-08-31 12:20PM EDT | 180.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00185000 | 2023-09-19 2:15PM EDT | 185.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240119C00190000 | 2023-09-19 9:37AM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00195000 | 2023-09-19 3:31PM EDT | 195.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| NXPI240119C00200000 | 2023-09-19 3:39PM EDT | 200.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NXPI240119C00210000 | 2023-09-19 3:27PM EDT | 210.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NXPI240119C00220000 | 2023-09-20 3:54PM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NXPI240119C00230000 | 2023-09-20 11:51AM EDT | 230.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXPI240119C00240000 | 2023-09-20 2:01PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240119C00250000 | 2023-09-20 1:25PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240119C00260000 | 2023-09-15 12:13PM EDT | 260.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240119C00270000 | 2023-08-29 12:24PM EDT | 270.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240119C00280000 | 2023-09-01 11:57AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240119C00290000 | 2023-07-28 9:55AM EDT | 290.00 | 2.52 | 0.20 | 0.85 | 0.00 | - | 1 | 5 | 39.25% |
| NXPI240119C00300000 | 2023-08-09 3:49PM EDT | 300.00 | 1.35 | 0.10 | 0.80 | 0.00 | - | 5 | 35 | 41.38% |
| NXPI240119C00310000 | 2023-07-25 10:21AM EDT | 310.00 | 1.15 | 0.20 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| NXPI240119C00320000 | 2023-06-05 9:58AM EDT | 320.00 | 0.24 | 0.20 | 0.80 | 0.00 | - | 10 | 11 | 46.17% |
| NXPI240119C00330000 | 2023-07-28 9:31AM EDT | 330.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 44.87% |
| NXPI240119C00340000 | 2023-07-27 1:49PM EDT | 340.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 10 | 22 | 46.19% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00070000 | 2023-08-17 3:10PM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 46 | 75.20% |
| NXPI240119P00075000 | 2023-08-17 9:35AM EDT | 75.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 150 | 68.95% |
| NXPI240119P00080000 | 2023-08-03 9:30AM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 130 | 67.29% |
| NXPI240119P00085000 | 2023-07-21 3:50PM EDT | 85.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 4 | 17 | 68.70% |
| NXPI240119P00090000 | 2023-08-02 10:16AM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 103 | 61.04% |
| NXPI240119P00095000 | 2023-07-17 12:23PM EDT | 95.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 8 | 1,346 | 63.38% |
| NXPI240119P00100000 | 2023-07-27 3:34PM EDT | 100.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 318 | 58.74% |
| NXPI240119P00105000 | 2023-06-02 12:26PM EDT | 105.00 | 1.50 | 0.25 | 1.00 | 0.00 | - | 1 | 17 | 58.59% |
| NXPI240119P00110000 | 2023-07-31 10:17AM EDT | 110.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 58 | 201 | 51.71% |
| NXPI240119P00115000 | 2023-08-31 10:23AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240119P00120000 | 2023-08-01 2:38PM EDT | 120.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 4 | 1,226 | 51.42% |
| NXPI240119P00125000 | 2023-08-15 10:40AM EDT | 125.00 | 1.00 | 0.20 | 0.90 | 0.00 | - | 1 | 449 | 47.19% |
| NXPI240119P00130000 | 2023-08-15 10:44AM EDT | 130.00 | 1.20 | 0.40 | 1.00 | 0.00 | - | 1 | 613 | 44.65% |
| NXPI240119P00135000 | 2023-08-15 10:41AM EDT | 135.00 | 1.40 | 0.70 | 1.10 | 0.00 | - | 1 | 297 | 42.07% |
| NXPI240119P00140000 | 2023-09-15 12:46PM EDT | 140.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240119P00145000 | 2023-08-30 12:47PM EDT | 145.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI240119P00150000 | 2023-09-08 10:47AM EDT | 150.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240119P00155000 | 2023-09-15 10:08AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240119P00160000 | 2023-09-07 10:09AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240119P00165000 | 2023-09-14 2:06PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240119P00170000 | 2023-09-20 11:57AM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240119P00175000 | 2023-09-19 2:31PM EDT | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240119P00180000 | 2023-09-20 2:45PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240119P00185000 | 2023-09-19 12:56PM EDT | 185.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NXPI240119P00190000 | 2023-09-20 10:17AM EDT | 190.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI240119P00195000 | 2023-09-20 3:33PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119P00200000 | 2023-09-20 3:33PM EDT | 200.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119P00210000 | 2023-09-15 10:03AM EDT | 210.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119P00220000 | 2023-09-20 3:33PM EDT | 220.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NXPI240119P00230000 | 2023-09-20 2:47PM EDT | 230.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NXPI240119P00240000 | 2023-08-29 11:05AM EDT | 240.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI240119P00250000 | 2022-11-15 11:53AM EDT | 250.00 | 78.80 | 83.30 | 85.30 | 0.00 | - | 6 | 6 | 104.29% |
| NXPI240119P00260000 | 2023-08-24 10:43AM EDT | 260.00 | 61.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240119P00270000 | 2022-12-13 11:17AM EDT | 270.00 | 93.00 | 98.60 | 101.80 | 0.00 | - | - | 0 | 104.90% |
| NXPI240119P00280000 | 2023-08-24 9:56AM EDT | 280.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119P00290000 | 2021-11-04 12:13PM EDT | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240119P00300000 | 2023-08-17 3:54PM EDT | 300.00 | 105.50 | 101.80 | 103.20 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119P00340000 | 2023-07-24 3:56PM EDT | 340.00 | 129.10 | 137.80 | 140.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
