NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614C00245000 | 2024-05-31 1:41PM EDT | 245.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240614C00250000 | 2024-05-16 2:09PM EDT | 250.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NXPI240614C00257500 | 2024-06-03 3:54PM EDT | 257.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240614C00260000 | 2024-05-21 10:06AM EDT | 260.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NXPI240614C00262500 | 2024-05-31 3:09PM EDT | 262.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240614C00265000 | 2024-06-03 9:51AM EDT | 265.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI240614C00267500 | 2024-06-03 3:06PM EDT | 267.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| NXPI240614C00270000 | 2024-06-03 3:37PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.78% |
| NXPI240614C00272500 | 2024-06-03 11:35AM EDT | 272.50 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| NXPI240614C00275000 | 2024-06-03 11:28AM EDT | 275.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| NXPI240614C00277500 | 2024-06-03 12:22PM EDT | 277.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 3.13% |
| NXPI240614C00280000 | 2024-05-31 9:53AM EDT | 280.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| NXPI240614C00282500 | 2024-06-03 3:38PM EDT | 282.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NXPI240614C00285000 | 2024-05-30 12:44PM EDT | 285.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 6.25% |
| NXPI240614C00287500 | 2024-05-29 3:59PM EDT | 287.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NXPI240614C00290000 | 2024-06-03 3:59PM EDT | 290.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| NXPI240614C00292500 | 2024-06-03 9:30AM EDT | 292.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NXPI240614C00300000 | 2024-05-24 3:49PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| NXPI240614C00310000 | 2024-05-14 3:54PM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| NXPI240614C00330000 | 2024-06-03 9:55AM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NXPI240614C00350000 | 2024-06-03 1:58PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 89 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240614P00190000 | 2024-05-24 2:34PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| NXPI240614P00225000 | 2024-05-13 3:30PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NXPI240614P00235000 | 2024-05-22 12:18PM EDT | 235.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NXPI240614P00240000 | 2024-05-31 2:17PM EDT | 240.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| NXPI240614P00242500 | 2024-06-03 9:34AM EDT | 242.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NXPI240614P00245000 | 2024-06-03 11:50AM EDT | 245.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 12.50% |
| NXPI240614P00250000 | 2024-06-03 9:50AM EDT | 250.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| NXPI240614P00255000 | 2024-06-03 12:36PM EDT | 255.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 6.25% |
| NXPI240614P00260000 | 2024-06-03 10:37AM EDT | 260.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| NXPI240614P00262500 | 2024-06-03 12:13PM EDT | 262.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NXPI240614P00265000 | 2024-06-03 12:12PM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| NXPI240614P00267500 | 2024-06-03 3:34PM EDT | 267.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.78% |
| NXPI240614P00270000 | 2024-06-03 3:33PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| NXPI240614P00272500 | 2024-06-03 3:59PM EDT | 272.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI240614P00275000 | 2024-05-31 3:50PM EDT | 275.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NXPI240614P00277500 | 2024-06-03 3:54PM EDT | 277.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| NXPI240614P00280000 | 2024-05-20 11:42AM EDT | 280.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NXPI240614P00282500 | 2024-05-28 12:32PM EDT | 282.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.