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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119C00090000 | 2022-07-01 2:12PM EDT | 90.00 | 62.00 | 61.00 | 64.50 | -0.95 | -1.51% | 2 | 24 | 49.32% |
| NXPI240119C00095000 | 2022-03-15 3:42PM EDT | 95.00 | 88.45 | 79.40 | 81.30 | 0.00 | - | 3 | 4 | 90.65% |
| NXPI240119C00100000 | 2022-06-21 1:02PM EDT | 100.00 | 69.90 | 53.90 | 57.20 | 0.00 | - | 5 | 15 | 47.69% |
| NXPI240119C00110000 | 2022-06-16 11:45AM EDT | 110.00 | 60.00 | 47.80 | 50.80 | 0.00 | - | 2 | 2 | 46.99% |
| NXPI240119C00115000 | 2022-03-14 12:13AM EDT | 115.00 | 78.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119C00120000 | 2022-06-30 11:48AM EDT | 120.00 | 45.97 | 41.60 | 44.30 | 0.00 | - | 5 | 17 | 45.25% |
| NXPI240119C00125000 | 2022-06-14 11:43AM EDT | 125.00 | 60.12 | 38.70 | 41.80 | 0.00 | - | - | 1 | 45.35% |
| NXPI240119C00130000 | 2022-04-27 2:57PM EDT | 130.00 | 55.95 | 75.10 | 77.80 | 0.00 | - | 3 | 11 | 106.78% |
| NXPI240119C00140000 | 2022-03-29 1:42PM EDT | 140.00 | 66.80 | 53.30 | 55.30 | 0.00 | - | 2 | 5 | 74.65% |
| NXPI240119C00145000 | 2022-05-04 9:36AM EDT | 145.00 | 52.36 | 54.00 | 57.40 | 0.00 | - | 1 | 2 | 79.39% |
| NXPI240119C00150000 | 2022-07-01 2:55PM EDT | 150.00 | 28.50 | 26.50 | 29.60 | -0.50 | -1.72% | 1 | 8 | 43.36% |
| NXPI240119C00155000 | 2022-06-29 12:10PM EDT | 155.00 | 28.41 | 25.00 | 26.60 | 0.00 | - | 57 | 50 | 41.72% |
| NXPI240119C00160000 | 2022-07-01 10:37AM EDT | 160.00 | 23.10 | 22.50 | 25.40 | -6.90 | -23.00% | 1 | 10 | 42.43% |
| NXPI240119C00165000 | 2022-04-12 3:18PM EDT | 165.00 | 33.30 | 37.20 | 41.00 | 0.00 | - | 1 | 5 | 63.77% |
| NXPI240119C00170000 | 2022-06-10 1:05PM EDT | 170.00 | 41.05 | 19.00 | 22.10 | 0.00 | - | 2 | 28 | 42.16% |
| NXPI240119C00175000 | 2022-05-17 9:57AM EDT | 175.00 | 40.90 | 25.20 | 29.40 | 0.00 | - | 1 | 7 | 51.27% |
| NXPI240119C00180000 | 2022-07-01 10:37AM EDT | 180.00 | 16.60 | 15.80 | 19.10 | -7.32 | -30.60% | 1 | 36 | 41.78% |
| NXPI240119C00185000 | 2022-06-15 9:30AM EDT | 185.00 | 30.00 | 15.20 | 16.60 | 0.00 | - | 30 | 51 | 39.99% |
| NXPI240119C00190000 | 2022-07-01 11:53AM EDT | 190.00 | 14.20 | 12.90 | 16.50 | -1.80 | -11.25% | 1 | 16 | 41.46% |
| NXPI240119C00195000 | 2022-06-02 11:59AM EDT | 195.00 | 33.51 | 11.90 | 15.40 | 0.00 | - | 2 | 15 | 41.42% |
| NXPI240119C00200000 | 2022-06-23 12:41PM EDT | 200.00 | 15.15 | 10.60 | 13.10 | 0.00 | - | 2 | 111 | 39.50% |
| NXPI240119C00210000 | 2022-06-28 9:53AM EDT | 210.00 | 16.40 | 8.40 | 10.70 | 0.00 | - | 1 | 52 | 38.49% |
| NXPI240119C00220000 | 2022-06-07 12:49PM EDT | 220.00 | 22.50 | 6.70 | 10.60 | 0.00 | - | 1 | 32 | 40.74% |
| NXPI240119C00230000 | 2022-06-13 1:04PM EDT | 230.00 | 16.27 | 5.50 | 8.00 | 0.00 | - | 2 | 80 | 38.57% |
| NXPI240119C00240000 | 2022-06-09 10:06AM EDT | 240.00 | 18.40 | 4.50 | 7.50 | 0.00 | - | 17 | 49 | 39.69% |
| NXPI240119C00250000 | 2022-06-23 12:47PM EDT | 250.00 | 6.20 | 3.80 | 5.40 | 0.00 | - | 1 | 283 | 37.42% |
| NXPI240119C00260000 | 2022-06-09 9:50AM EDT | 260.00 | 17.25 | 3.90 | 4.80 | 0.00 | - | 130 | 136 | 37.79% |
| NXPI240119C00270000 | 2022-06-06 2:37PM EDT | 270.00 | 10.70 | 1.65 | 5.60 | 0.00 | - | 1 | 9 | 41.14% |
| NXPI240119C00280000 | 2022-06-27 9:35AM EDT | 280.00 | 5.44 | 2.55 | 3.50 | 0.00 | - | 1 | 221 | 37.63% |
| NXPI240119C00300000 | 2022-04-12 9:49AM EDT | 300.00 | 5.50 | 5.10 | 8.50 | 0.00 | - | 3 | 13 | 51.44% |
| NXPI240119C00310000 | 2022-06-27 3:55PM EDT | 310.00 | 2.65 | 0.25 | 2.50 | 0.00 | - | 1 | 1 | 38.51% |
| NXPI240119C00320000 | 2022-06-09 9:50AM EDT | 320.00 | 8.06 | 1.05 | 1.90 | 0.00 | - | 65 | 66 | 37.48% |
| NXPI240119C00330000 | 2022-02-17 12:32PM EDT | 330.00 | 8.40 | 6.95 | 10.30 | 0.00 | - | 1 | 2 | 55.66% |
| NXPI240119C00340000 | 2022-05-13 11:25AM EDT | 340.00 | 4.71 | 2.50 | 5.50 | 0.00 | - | 2 | 7 | 50.21% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00080000 | 2022-06-29 2:17PM EDT | 80.00 | 4.80 | 3.60 | 5.60 | +4.80 | - | - | 2 | 49.41% |
| NXPI240119P00085000 | 2022-06-17 2:37PM EDT | 85.00 | 5.16 | 4.90 | 7.00 | 0.00 | - | 1 | 1 | 49.60% |
| NXPI240119P00090000 | 2022-03-14 12:13AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NXPI240119P00095000 | 2022-06-29 3:54PM EDT | 95.00 | 7.70 | 7.00 | 9.60 | 0.00 | - | 3 | 20 | 48.29% |
| NXPI240119P00100000 | 2022-06-29 3:59PM EDT | 100.00 | 8.80 | 8.10 | 10.90 | 0.00 | - | 2 | 18 | 47.28% |
| NXPI240119P00105000 | 2022-06-21 11:46AM EDT | 105.00 | 8.98 | 9.50 | 11.40 | 0.00 | - | 1 | 9 | 44.48% |
| NXPI240119P00110000 | 2022-06-09 12:33PM EDT | 110.00 | 6.70 | 11.30 | 13.90 | 0.00 | - | 1 | 11 | 45.51% |
| NXPI240119P00115000 | 2022-06-16 2:08PM EDT | 115.00 | 12.97 | 12.30 | 16.00 | 0.00 | - | 7 | 8 | 45.43% |
| NXPI240119P00120000 | 2022-06-30 3:06PM EDT | 120.00 | 16.00 | 14.20 | 17.50 | 0.00 | - | 16 | 40 | 44.09% |
| NXPI240119P00125000 | 2022-06-30 10:33AM EDT | 125.00 | 16.80 | 16.00 | 18.70 | 0.00 | - | 21 | 83 | 42.15% |
| NXPI240119P00130000 | 2022-06-29 11:24AM EDT | 130.00 | 18.90 | 19.30 | 20.30 | 0.00 | - | 7 | 503 | 40.74% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 140.00 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 32.63% |
| NXPI240119P00145000 | 2022-05-04 9:58AM EDT | 145.00 | 17.70 | 16.50 | 17.60 | 0.00 | - | 54 | 152 | 25.21% |
| NXPI240119P00150000 | 2022-06-13 3:34PM EDT | 150.00 | 23.52 | 28.40 | 30.20 | 0.00 | - | 4 | 102 | 38.74% |
| NXPI240119P00155000 | 2022-06-29 12:11PM EDT | 155.00 | 31.70 | 30.90 | 33.00 | 0.00 | - | 52 | 89 | 38.26% |
| NXPI240119P00160000 | 2022-06-16 2:44PM EDT | 160.00 | 32.10 | 33.70 | 35.90 | 0.00 | - | 3 | 237 | 37.75% |
| NXPI240119P00165000 | 2022-06-06 1:54PM EDT | 165.00 | 25.80 | 36.80 | 39.40 | 0.00 | - | 1 | 75 | 37.91% |
| NXPI240119P00170000 | 2022-06-30 3:53PM EDT | 170.00 | 40.15 | 39.50 | 42.00 | 0.00 | - | 10 | 342 | 36.66% |
| NXPI240119P00175000 | 2022-06-28 11:17AM EDT | 175.00 | 36.97 | 43.10 | 46.70 | 0.00 | - | 1 | 1 | 38.18% |
| NXPI240119P00180000 | 2022-06-07 1:01PM EDT | 180.00 | 33.00 | 46.20 | 49.80 | 0.00 | - | 1 | 1,330 | 37.32% |
| NXPI240119P00185000 | 2022-06-03 1:58PM EDT | 185.00 | 34.71 | 49.50 | 52.00 | 0.00 | - | 1 | 51 | 35.01% |
| NXPI240119P00190000 | 2022-01-28 2:42PM EDT | 190.00 | 40.00 | 38.20 | 40.55 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119P00195000 | 2022-02-01 11:42AM EDT | 195.00 | 36.33 | 42.70 | 45.75 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240119P00200000 | 2022-03-01 4:30PM EDT | 200.00 | 50.00 | 40.50 | 43.25 | 0.00 | - | 1 | 12 | 0.00% |
| NXPI240119P00210000 | 2022-05-25 2:41PM EDT | 210.00 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 0.00% |
| NXPI240119P00220000 | 2022-01-11 10:45AM EDT | 220.00 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119P00230000 | 2022-04-19 11:39AM EDT | 230.00 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119P00240000 | 2022-02-04 11:24AM EDT | 240.00 | 66.25 | 79.80 | 82.75 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240119P00250000 | 2022-04-19 3:23PM EDT | 250.00 | 80.90 | 81.80 | 85.00 | 0.00 | - | - | 9 | 0.00% |
| NXPI240119P00260000 | 2022-04-01 12:00PM EDT | 260.00 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI240119P00290000 | 2021-11-04 12:13PM EDT | 290.00 | 93.50 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
