NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-04-22 11:38AM EDT | 215.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240524C00230000 | 2024-04-30 12:53PM EDT | 230.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240524C00235000 | 2024-04-29 2:16PM EDT | 235.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240524C00245000 | 2024-04-30 3:43PM EDT | 245.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240524C00250000 | 2024-04-29 11:38AM EDT | 250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240524C00255000 | 2024-04-30 9:31AM EDT | 255.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240524C00265000 | 2024-04-30 11:06AM EDT | 265.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240524C00270000 | 2024-04-30 2:35PM EDT | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-04-23 9:38AM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 195.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240524P00200000 | 2024-04-29 2:18PM EDT | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240524P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240524P00215000 | 2024-04-30 9:44AM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NXPI240524P00220000 | 2024-04-30 1:14PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240524P00230000 | 2024-04-30 1:55PM EDT | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240524P00235000 | 2024-04-30 3:21PM EDT | 235.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NXPI240524P00240000 | 2024-04-30 9:45AM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240524P00250000 | 2024-04-30 12:41PM EDT | 250.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.