NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 175.63% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 147.05% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 159.16% |
| NXPI240621C00150000 | 2024-04-16 12:55PM EDT | 150.00 | 83.14 | 65.00 | 68.10 | 0.00 | - | 2 | 6 | 59.09% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-01-08 12:25PM EDT | 160.00 | 56.48 | 63.70 | 66.30 | 0.00 | - | 8 | 7 | 95.91% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 144.70% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 129.34% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 133.39% |
| NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 185.00 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 159.11% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 29.60 | 31.10 | 0.00 | - | 15 | 53 | 45.59% |
| NXPI240621C00195000 | 2024-02-15 12:08PM EDT | 195.00 | 45.93 | 46.10 | 47.50 | 0.00 | - | 2 | 66 | 105.57% |
| NXPI240621C00200000 | 2024-04-19 2:52PM EDT | 200.00 | 21.80 | 22.30 | 23.60 | -25.20 | -53.62% | 8 | 143 | 42.84% |
| NXPI240621C00210000 | 2024-04-19 3:43PM EDT | 210.00 | 15.80 | 16.50 | 16.80 | -3.00 | -15.96% | 3 | 219 | 39.73% |
| NXPI240621C00220000 | 2024-04-19 3:44PM EDT | 220.00 | 11.00 | 11.30 | 11.70 | -4.50 | -29.03% | 51 | 654 | 38.57% |
| NXPI240621C00230000 | 2024-04-19 2:17PM EDT | 230.00 | 7.90 | 7.50 | 7.80 | -5.86 | -42.59% | 47 | 483 | 37.70% |
| NXPI240621C00240000 | 2024-04-19 11:25AM EDT | 240.00 | 4.55 | 4.70 | 5.10 | -5.05 | -52.60% | 12 | 846 | 37.45% |
| NXPI240621C00250000 | 2024-04-19 10:59AM EDT | 250.00 | 3.93 | 2.90 | 5.10 | -0.27 | -6.43% | 30 | 347 | 44.42% |
| NXPI240621C00260000 | 2024-04-19 2:16PM EDT | 260.00 | 2.00 | 1.70 | 2.20 | -0.85 | -29.82% | 12 | 457 | 38.27% |
| NXPI240621C00270000 | 2024-04-18 10:56AM EDT | 270.00 | 1.90 | 1.05 | 1.25 | 0.00 | - | 2 | 758 | 37.51% |
| NXPI240621C00280000 | 2024-04-18 10:56AM EDT | 280.00 | 1.20 | 0.65 | 0.85 | 0.00 | - | 2 | 507 | 38.55% |
| NXPI240621C00290000 | 2024-04-08 12:49PM EDT | 290.00 | 3.15 | 0.20 | 0.75 | 0.00 | - | 5 | 189 | 41.43% |
| NXPI240621C00300000 | 2024-04-16 12:13PM EDT | 300.00 | 0.95 | 0.25 | 0.75 | 0.00 | - | 2 | 416 | 45.07% |
| NXPI240621C00310000 | 2024-04-18 3:39PM EDT | 310.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 100 | 65 | 48.54% |
| NXPI240621C00320000 | 2024-04-02 9:35AM EDT | 320.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 50.54% |
| NXPI240621C00330000 | 2024-03-06 12:00PM EDT | 330.00 | 1.80 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 51.81% |
| NXPI240621C00340000 | 2024-04-05 2:51PM EDT | 340.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 57.64% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 62.18% |
| NXPI240621C00360000 | 2024-03-07 4:39PM EDT | 360.00 | 1.55 | 0.15 | 1.50 | 0.00 | - | - | 1 | 64.67% |
| NXPI240621C00370000 | 2024-04-12 11:28AM EDT | 370.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 9 | 9 | 63.18% |
| NXPI240621C00380000 | 2024-04-15 2:40PM EDT | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 58.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 126.61% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 119.04% |
| NXPI240621P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | 20 | 18 | 112.84% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 97.07% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 83.25% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 71.19% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 76.76% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 72.49% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 66.58% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 60.74% |
| NXPI240621P00145000 | 2024-01-22 2:27PM EDT | 145.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 3 | 125 | 57.20% |
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 150.00 | 0.50 | 0.15 | 1.70 | +0.06 | +13.64% | 1 | 169 | 53.69% |
| NXPI240621P00155000 | 2024-04-18 1:19PM EDT | 155.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 2 | 124 | 47.49% |
| NXPI240621P00160000 | 2024-04-18 1:19PM EDT | 160.00 | 0.51 | 0.35 | 2.00 | 0.00 | - | 25 | 202 | 55.02% |
| NXPI240621P00165000 | 2024-04-18 3:23PM EDT | 165.00 | 0.75 | 0.80 | 1.10 | 0.00 | - | 2 | 293 | 43.43% |
| NXPI240621P00170000 | 2024-04-19 3:45PM EDT | 170.00 | 1.40 | 1.10 | 1.40 | +0.90 | +180.00% | 1 | 377 | 41.96% |
| NXPI240621P00175000 | 2024-02-20 11:40AM EDT | 175.00 | 2.05 | 0.25 | 1.90 | 0.00 | - | 1 | 366 | 41.28% |
| NXPI240621P00180000 | 2024-04-18 3:53PM EDT | 180.00 | 1.90 | 2.15 | 2.55 | 0.00 | - | 4 | 733 | 40.69% |
| NXPI240621P00185000 | 2024-04-18 1:35PM EDT | 185.00 | 2.54 | 3.00 | 3.30 | 0.00 | - | 3 | 165 | 39.80% |
| NXPI240621P00190000 | 2024-04-19 2:44PM EDT | 190.00 | 4.30 | 3.90 | 4.30 | +0.90 | +26.47% | 27 | 211 | 39.22% |
| NXPI240621P00195000 | 2024-04-18 10:02AM EDT | 195.00 | 4.50 | 5.10 | 5.40 | +0.30 | +7.14% | 2 | 223 | 38.23% |
| NXPI240621P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 6.29 | 6.30 | 6.90 | +0.56 | +9.77% | 12 | 415 | 37.82% |
| NXPI240621P00210000 | 2024-04-19 2:07PM EDT | 210.00 | 9.90 | 10.10 | 10.50 | +1.13 | +12.88% | 168 | 701 | 36.37% |
| NXPI240621P00220000 | 2024-04-19 3:55PM EDT | 220.00 | 15.34 | 15.00 | 15.40 | +1.84 | +13.63% | 42 | 347 | 35.29% |
| NXPI240621P00230000 | 2024-04-19 11:03AM EDT | 230.00 | 20.80 | 20.90 | 21.80 | +2.50 | +13.66% | 6 | 159 | 35.10% |
| NXPI240621P00240000 | 2024-04-16 1:12PM EDT | 240.00 | 18.50 | 27.40 | 29.20 | 0.00 | - | 4 | 85 | 34.78% |
| NXPI240621P00250000 | 2024-04-10 1:19PM EDT | 250.00 | 18.60 | 34.70 | 38.70 | 0.00 | - | 34 | 116 | 39.65% |
| NXPI240621P00260000 | 2024-03-28 11:28AM EDT | 260.00 | 21.40 | 43.50 | 48.00 | 0.00 | - | 2 | 229 | 42.66% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 270.00 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 280.00 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.