NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00100000 | 2023-05-19 2:58PM EST | 100.00 | 79.05 | 99.50 | 104.00 | 0.00 | - | 1 | 1 | 60.27% |
| NXPI240621C00120000 | 2023-07-20 2:10PM EST | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 52.47% |
| NXPI240621C00150000 | 2023-04-26 10:34AM EST | 150.00 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621C00155000 | 2023-08-18 2:32PM EST | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 46.47% |
| NXPI240621C00160000 | 2023-11-08 9:30AM EST | 160.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240621C00165000 | 2023-09-07 8:54AM EST | 165.00 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 47.96% |
| NXPI240621C00170000 | 2023-10-19 1:35PM EST | 170.00 | 34.60 | 40.80 | 41.90 | 0.00 | - | 14 | 18 | 43.47% |
| NXPI240621C00175000 | 2023-11-14 3:38PM EST | 175.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240621C00180000 | 2023-11-14 9:30AM EST | 180.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NXPI240621C00185000 | 2023-11-08 3:38PM EST | 185.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621C00190000 | 2023-11-02 10:36AM EST | 190.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NXPI240621C00195000 | 2023-11-14 12:03PM EST | 195.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240621C00200000 | 2023-11-28 1:11PM EST | 200.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 0.00% |
| NXPI240621C00210000 | 2023-11-28 1:00PM EST | 210.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NXPI240621C00220000 | 2023-11-27 9:35AM EST | 220.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 3.13% |
| NXPI240621C00230000 | 2023-11-21 12:53PM EST | 230.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 3.13% |
| NXPI240621C00240000 | 2023-11-17 2:39PM EST | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 6.25% |
| NXPI240621C00250000 | 2023-11-14 9:39AM EST | 250.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 6.25% |
| NXPI240621C00260000 | 2023-11-22 1:48PM EST | 260.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 6.25% |
| NXPI240621C00270000 | 2023-11-22 2:26PM EST | 270.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| NXPI240621C00280000 | 2023-11-07 9:39AM EST | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 12.50% |
| NXPI240621C00290000 | 2023-08-29 2:10PM EST | 290.00 | 4.20 | 2.65 | 2.85 | 0.00 | - | 1 | 5 | 37.16% |
| NXPI240621C00300000 | 2023-10-23 11:01AM EST | 300.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 2 | 57 | 30.74% |
| NXPI240621C00320000 | 2023-07-24 2:33PM EST | 320.00 | 3.10 | 1.85 | 2.40 | 0.00 | - | 10 | 11 | 42.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 12:13PM EST | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NXPI240621P00090000 | 2023-11-28 9:37AM EST | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NXPI240621P00095000 | 2023-11-07 10:21AM EST | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NXPI240621P00100000 | 2023-11-14 1:00PM EST | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NXPI240621P00110000 | 2023-11-14 3:05PM EST | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| NXPI240621P00115000 | 2023-11-14 3:05PM EST | 115.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NXPI240621P00120000 | 2023-11-13 10:24AM EST | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 12.50% |
| NXPI240621P00125000 | 2023-08-30 11:37AM EST | 125.00 | 2.40 | 2.05 | 2.25 | 0.00 | - | 1 | 49 | 46.47% |
| NXPI240621P00130000 | 2023-10-30 8:30AM EST | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 12.50% |
| NXPI240621P00135000 | 2023-10-25 1:19PM EST | 135.00 | 5.70 | 1.80 | 1.95 | 0.00 | - | 1 | 0 | 38.81% |
| NXPI240621P00140000 | 2023-11-22 11:25AM EST | 140.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 12.50% |
| NXPI240621P00145000 | 2023-11-07 11:52AM EST | 145.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 6.25% |
| NXPI240621P00150000 | 2023-11-13 11:52AM EST | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| NXPI240621P00155000 | 2023-11-22 9:52AM EST | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240621P00160000 | 2023-11-20 3:53PM EST | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 6.25% |
| NXPI240621P00165000 | 2023-11-20 10:10AM EST | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 6.25% |
| NXPI240621P00170000 | 2023-11-16 1:23PM EST | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 338 | 6.25% |
| NXPI240621P00175000 | 2023-11-15 3:20PM EST | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 3.13% |
| NXPI240621P00180000 | 2023-11-14 2:08PM EST | 180.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 209 | 656 | 3.13% |
| NXPI240621P00185000 | 2023-10-10 8:56AM EST | 185.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 3.13% |
| NXPI240621P00190000 | 2023-11-01 9:27AM EST | 190.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 1.56% |
| NXPI240621P00195000 | 2023-11-09 12:43PM EST | 195.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.78% |
| NXPI240621P00200000 | 2023-11-14 11:18AM EST | 200.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.01% |
| NXPI240621P00210000 | 2023-11-27 9:46AM EST | 210.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| NXPI240621P00220000 | 2023-11-07 9:36AM EST | 220.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621P00230000 | 2023-08-09 1:42PM EST | 230.00 | 30.60 | 37.10 | 38.30 | 0.00 | - | 6 | 39 | 30.88% |
| NXPI240621P00240000 | 2023-11-01 1:00PM EST | 240.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NXPI240621P00270000 | 2023-09-14 8:50AM EST | 270.00 | 70.28 | 74.70 | 76.70 | 0.00 | - | - | 1 | 42.21% |
© 2023 Yahoo. All rights reserved.