NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240510C00225000 | 2024-04-30 10:20AM EDT | 225.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00230000 | 2024-04-30 11:28AM EDT | 230.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240510C00235000 | 2024-04-30 11:45AM EDT | 235.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240510C00237500 | 2024-04-24 12:12PM EDT | 237.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240510C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NXPI240510C00242500 | 2024-04-30 9:53AM EDT | 242.50 | 19.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240510C00245000 | 2024-04-30 3:28PM EDT | 245.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240510C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 11.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NXPI240510C00250000 | 2024-04-30 2:55PM EDT | 250.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NXPI240510C00255000 | 2024-04-30 3:47PM EDT | 255.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NXPI240510C00257500 | 2024-04-30 3:29PM EDT | 257.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| NXPI240510C00260000 | 2024-04-30 3:54PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NXPI240510C00265000 | 2024-04-30 3:59PM EDT | 265.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NXPI240510C00270000 | 2024-04-30 3:59PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| NXPI240510C00275000 | 2024-04-30 3:53PM EDT | 275.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NXPI240510C00280000 | 2024-04-30 12:21PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NXPI240510C00285000 | 2024-04-30 2:25PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NXPI240510P00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240510P00215000 | 2024-04-30 12:37PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NXPI240510P00220000 | 2024-04-30 12:03PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NXPI240510P00225000 | 2024-04-30 1:11PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NXPI240510P00230000 | 2024-04-30 3:55PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NXPI240510P00232500 | 2024-04-30 11:56AM EDT | 232.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240510P00235000 | 2024-04-30 12:13PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NXPI240510P00237500 | 2024-04-30 2:22PM EDT | 237.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NXPI240510P00240000 | 2024-04-30 3:38PM EDT | 240.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NXPI240510P00250000 | 2024-04-30 3:42PM EDT | 250.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NXPI240510P00260000 | 2024-04-30 3:53PM EDT | 260.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXPI240510P00265000 | 2024-04-01 10:00AM EDT | 265.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.