NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2023-11-06 2:10PM EST | 90.00 | 92.13 | 114.50 | 118.00 | 0.00 | - | - | 3 | 0.00% |
| NXPI240419C00160000 | 2023-11-09 1:14PM EST | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 49.24% |
| NXPI240419C00165000 | 2023-11-02 8:42AM EST | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 1:52PM EST | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 11:28AM EST | 175.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240419C00180000 | 2023-12-06 12:01PM EST | 180.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240419C00185000 | 2023-11-13 11:02AM EST | 185.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240419C00190000 | 2023-11-13 11:51AM EST | 190.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240419C00195000 | 2023-12-08 11:54AM EST | 195.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240419C00200000 | 2023-12-08 11:09AM EST | 200.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240419C00210000 | 2023-12-08 11:45AM EST | 210.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240419C00220000 | 2023-12-08 12:47PM EST | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI240419C00230000 | 2023-12-07 3:54PM EST | 230.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240419C00240000 | 2023-12-08 12:24PM EST | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI240419C00250000 | 2023-11-08 10:10AM EST | 250.00 | 1.15 | 4.20 | 4.60 | 0.00 | - | 1 | 7 | 29.52% |
| NXPI240419C00260000 | 2023-11-16 2:52PM EST | 260.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NXPI240419C00270000 | 2023-11-07 9:38AM EST | 270.00 | 0.71 | 1.35 | 2.30 | 0.00 | - | 3 | 3 | 30.48% |
| NXPI240419C00320000 | 2023-11-28 12:18PM EST | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 9:53AM EST | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240419P00100000 | 2023-11-29 9:30AM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240419P00105000 | 2023-11-16 9:59AM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240419P00115000 | 2023-11-07 10:21AM EST | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 53.10% |
| NXPI240419P00125000 | 2023-11-07 9:44AM EST | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 55.54% |
| NXPI240419P00135000 | 2023-10-13 12:49PM EST | 135.00 | 2.53 | 1.90 | 2.10 | 0.00 | - | - | 1 | 55.32% |
| NXPI240419P00140000 | 2023-11-07 12:25PM EST | 140.00 | 2.75 | 0.30 | 2.80 | 0.00 | - | 1 | 30 | 56.53% |
| NXPI240419P00145000 | 2023-11-22 3:36PM EST | 145.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NXPI240419P00150000 | 2023-12-07 11:46AM EST | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240419P00155000 | 2023-11-06 12:02PM EST | 155.00 | 6.55 | 1.65 | 1.90 | 0.00 | - | - | 1 | 41.25% |
| NXPI240419P00160000 | 2023-12-06 11:04AM EST | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240419P00165000 | 2023-11-29 3:18PM EST | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NXPI240419P00170000 | 2023-11-16 9:56AM EST | 170.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240419P00175000 | 2023-12-08 12:51PM EST | 175.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NXPI240419P00180000 | 2023-12-08 11:02AM EST | 180.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240419P00185000 | 2023-11-15 1:29PM EST | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240419P00190000 | 2023-11-22 10:05AM EST | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NXPI240419P00195000 | 2023-11-20 10:10AM EST | 195.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI240419P00200000 | 2023-11-20 10:11AM EST | 200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240419P00210000 | 2023-12-08 11:35AM EST | 210.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NXPI240419P00220000 | 2023-12-06 12:08PM EST | 220.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240419P00240000 | 2023-11-30 3:49PM EST | 240.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 9:30AM EST | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 52.20% |
© 2023 Yahoo. All rights reserved.