NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.83 | 30.20 | 32.80 | 0.00 | - | 1 | 1 | 49.17% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 21.50 | 23.80 | 0.00 | - | - | 1 | 42.30% |
| NXPI240531C00235000 | 2024-04-26 1:58PM EDT | 235.00 | 16.50 | 18.40 | 20.90 | 0.00 | - | 2 | 6 | 44.69% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 14.90 | 16.20 | 0.00 | - | 7 | 3 | 38.75% |
| NXPI240531C00245000 | 2024-04-30 12:09PM EDT | 245.00 | 13.60 | 11.60 | 13.50 | 0.00 | - | 5 | 4 | 39.44% |
| NXPI240531C00250000 | 2024-05-01 3:11PM EDT | 250.00 | 13.10 | 8.50 | 10.00 | +0.11 | +0.85% | 3 | 16 | 36.01% |
| NXPI240531C00255000 | 2024-04-30 3:36PM EDT | 255.00 | 11.15 | 6.30 | 7.70 | 0.00 | - | 11 | 8 | 35.53% |
| NXPI240531C00260000 | 2024-04-30 11:50AM EDT | 260.00 | 7.10 | 4.70 | 5.70 | 0.00 | - | 4 | 11 | 34.75% |
| NXPI240531C00265000 | 2024-04-30 11:22AM EDT | 265.00 | 5.70 | 2.30 | 4.20 | 0.00 | - | 11 | 6 | 34.49% |
| NXPI240531C00270000 | 2024-04-30 11:58AM EDT | 270.00 | 3.27 | 1.50 | 3.00 | -0.63 | -16.15% | 3 | 15 | 34.14% |
| NXPI240531C00280000 | 2024-05-01 2:00PM EDT | 280.00 | 1.50 | 1.20 | 1.60 | -0.86 | -36.44% | 3 | 130 | 34.75% |
| NXPI240531C00290000 | 2024-04-30 9:48AM EDT | 290.00 | 0.60 | 0.55 | 0.85 | -0.96 | -61.54% | 1 | 137 | 35.62% |
| NXPI240531C00295000 | 2024-04-29 12:05PM EDT | 295.00 | 0.70 | 0.35 | 1.50 | 0.00 | - | 2 | 4 | 44.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 185.00 | 1.82 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 67.21% |
| NXPI240531P00195000 | 2024-05-01 12:39PM EDT | 195.00 | 0.25 | 0.00 | 1.50 | -0.40 | -61.54% | 1 | 3 | 53.13% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 200.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.15% |
| NXPI240531P00205000 | 2024-04-22 1:06PM EDT | 205.00 | 5.20 | 0.05 | 1.55 | 0.00 | - | - | 2 | 52.64% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 210.00 | 6.90 | 0.15 | 1.65 | 0.00 | - | 2 | 7 | 48.51% |
| NXPI240531P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 2.00 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 35.97% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 0.59 | 0.90 | 1.20 | 0.00 | - | 7 | 18 | 35.12% |
| NXPI240531P00225000 | 2024-05-01 12:43PM EDT | 225.00 | 1.80 | 1.35 | 1.75 | +0.94 | +109.30% | 6 | 16 | 34.19% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 2.05 | 2.55 | +0.86 | +57.33% | 9 | 12 | 33.48% |
| NXPI240531P00235000 | 2024-04-30 2:17PM EDT | 235.00 | 2.32 | 3.10 | 3.60 | 0.00 | - | 8 | 8 | 32.67% |
| NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 34.40 | 14.00 | 15.90 | 0.00 | - | - | 1 | 33.37% |
© 2024 Yahoo. All rights reserved.