NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 41.38 | 42.30 | 45.60 | +3.08 | +8.04% | 1 | 6 | 59.28% |
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 210.00 | 15.30 | 33.40 | 34.80 | 0.00 | - | 2 | 59 | 55.40% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 220.00 | 21.00 | 23.00 | 26.80 | 0.00 | - | 6 | 104 | 55.40% |
| NXPI240517C00230000 | 2024-04-26 3:44PM EDT | 230.00 | 17.40 | 16.90 | 17.50 | +5.05 | +40.89% | 11 | 162 | 43.70% |
| NXPI240517C00240000 | 2024-04-26 12:59PM EDT | 240.00 | 11.00 | 10.70 | 11.20 | +1.60 | +17.02% | 3 | 96 | 42.41% |
| NXPI240517C00250000 | 2024-04-26 3:52PM EDT | 250.00 | 6.28 | 6.10 | 6.60 | +1.23 | +24.36% | 63 | 369 | 41.68% |
| NXPI240517C00260000 | 2024-04-26 3:52PM EDT | 260.00 | 3.28 | 2.25 | 3.50 | +1.15 | +53.99% | 4 | 474 | 40.86% |
| NXPI240517C00270000 | 2024-04-26 3:10PM EDT | 270.00 | 1.70 | 1.45 | 1.75 | +0.65 | +61.90% | 23 | 360 | 40.76% |
| NXPI240517C00280000 | 2024-04-24 2:17PM EDT | 280.00 | 0.50 | 0.70 | 0.90 | 0.00 | - | 3 | 143 | 41.75% |
| NXPI240517C00290000 | 2024-04-26 12:28PM EDT | 290.00 | 0.43 | 0.25 | 0.70 | +0.20 | +86.96% | 2 | 188 | 46.61% |
| NXPI240517C00300000 | 2024-04-09 11:16AM EDT | 300.00 | 0.97 | 0.05 | 0.65 | 0.00 | - | 1 | 103 | 52.56% |
| NXPI240517C00310000 | 2024-03-27 11:36AM EDT | 310.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 53.37% |
| NXPI240517C00320000 | 2024-04-18 12:06PM EDT | 320.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 55.32% |
| NXPI240517C00330000 | 2024-03-07 11:51AM EDT | 330.00 | 2.01 | 0.05 | 0.75 | 0.00 | - | - | 1 | 64.89% |
| NXPI240517C00350000 | 2024-04-10 10:43AM EDT | 350.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 69.92% |
| NXPI240517C00380000 | 2024-04-10 11:18AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 64.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00165000 | 2024-04-16 9:47AM EDT | 165.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 77.25% |
| NXPI240517P00170000 | 2024-04-22 10:08AM EDT | 170.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 61.13% |
| NXPI240517P00190000 | 2024-04-23 12:58PM EDT | 190.00 | 0.65 | 0.05 | 0.30 | 0.00 | - | 1 | 276 | 53.56% |
| NXPI240517P00195000 | 2024-04-19 12:45PM EDT | 195.00 | 2.30 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 51.22% |
| NXPI240517P00200000 | 2024-04-26 3:37PM EDT | 200.00 | 0.30 | 0.20 | 0.50 | -0.51 | -62.96% | 4 | 53 | 48.29% |
| NXPI240517P00210000 | 2024-04-26 3:36PM EDT | 210.00 | 0.75 | 0.70 | 0.85 | -0.60 | -44.44% | 4 | 197 | 43.04% |
| NXPI240517P00220000 | 2024-04-26 3:52PM EDT | 220.00 | 1.70 | 1.65 | 2.95 | -1.30 | -43.33% | 26 | 133 | 48.28% |
| NXPI240517P00230000 | 2024-04-26 2:45PM EDT | 230.00 | 3.80 | 3.70 | 4.20 | -1.40 | -26.92% | 4 | 173 | 40.65% |
| NXPI240517P00240000 | 2024-04-26 2:45PM EDT | 240.00 | 7.46 | 7.30 | 7.90 | -4.94 | -39.84% | 1 | 216 | 39.80% |
| NXPI240517P00250000 | 2024-04-26 3:12PM EDT | 250.00 | 12.49 | 12.60 | 13.30 | -13.84 | -52.56% | 1 | 90 | 39.01% |
| NXPI240517P00260000 | 2024-04-16 12:19PM EDT | 260.00 | 29.49 | 19.30 | 20.80 | 0.00 | - | 1 | 22 | 40.87% |
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 270.00 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 38.87% |
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 280.00 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 42.85% |
| NXPI240517P00330000 | 2024-04-19 9:32AM EDT | 330.00 | 111.60 | 85.30 | 89.20 | 0.00 | - | 1 | 0 | 87.72% |
© 2024 Yahoo. All rights reserved.