NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00140000 | 2024-01-16 3:39PM EDT | 140.00 | 71.52 | 94.60 | 98.30 | 0.00 | - | - | 2 | 0.00% |
| NXPI240719C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 76.49 | 96.90 | 100.30 | 0.00 | - | - | 13 | 61.50% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 150.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 3:34PM EDT | 155.00 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 180.00 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 185.00 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 190.00 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 57.67% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 195.00 | 50.78 | 49.10 | 53.00 | -5.94 | -10.47% | 1 | 5 | 50.71% |
| NXPI240719C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 46.77 | 45.90 | 47.30 | +18.87 | +67.63% | 1 | 126 | 44.30% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 210.00 | 37.34 | 36.10 | 38.90 | +12.04 | +47.59% | 1 | 64 | 41.74% |
| NXPI240719C00220000 | 2024-04-26 1:25PM EDT | 220.00 | 31.50 | 30.10 | 31.30 | +7.01 | +28.62% | 2 | 92 | 40.02% |
| NXPI240719C00230000 | 2024-04-26 10:49AM EDT | 230.00 | 23.20 | 23.30 | 24.20 | +4.99 | +27.40% | 5 | 169 | 37.87% |
| NXPI240719C00240000 | 2024-04-26 1:25PM EDT | 240.00 | 18.23 | 17.60 | 18.20 | +5.23 | +40.23% | 3 | 560 | 36.44% |
| NXPI240719C00250000 | 2024-04-26 10:12AM EDT | 250.00 | 12.40 | 12.90 | 13.40 | +2.45 | +24.62% | 2 | 197 | 35.67% |
| NXPI240719C00260000 | 2024-04-26 3:55PM EDT | 260.00 | 9.27 | 9.10 | 9.60 | +1.27 | +15.88% | 2 | 98 | 35.09% |
| NXPI240719C00270000 | 2024-04-24 2:23PM EDT | 270.00 | 6.76 | 6.30 | 6.70 | +2.36 | +53.64% | 1 | 72 | 34.66% |
| NXPI240719C00280000 | 2024-04-24 3:13PM EDT | 280.00 | 4.40 | 4.20 | 4.60 | +1.50 | +51.72% | 1 | 47 | 34.44% |
| NXPI240719C00290000 | 2024-04-22 3:52PM EDT | 290.00 | 0.75 | 2.70 | 3.20 | 0.00 | - | 1 | 73 | 34.66% |
| NXPI240719C00300000 | 2024-04-25 12:34PM EDT | 300.00 | 1.40 | 1.75 | 2.15 | 0.00 | - | 2 | 386 | 34.66% |
| NXPI240719C00310000 | 2024-04-02 11:49AM EDT | 310.00 | 1.85 | 1.20 | 1.45 | 0.00 | - | 8 | 51 | 34.82% |
| NXPI240719C00320000 | 2024-04-19 3:22PM EDT | 320.00 | 0.46 | 0.80 | 1.05 | 0.00 | - | 5 | 19 | 35.56% |
| NXPI240719C00330000 | 2024-03-21 10:59AM EDT | 330.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 6 | 24 | 41.86% |
| NXPI240719C00340000 | 2024-04-18 9:30AM EDT | 340.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 50 | 38.89% |
| NXPI240719C00350000 | 2024-04-11 12:58PM EDT | 350.00 | 0.55 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 48.06% |
| NXPI240719C00360000 | 2024-04-26 12:48PM EDT | 360.00 | 0.13 | 0.05 | 1.50 | -0.39 | -75.00% | 12 | 12 | 50.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 14 | 18 | 115.26% |
| NXPI240719P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.52 | 0.00 | 2.35 | 0.00 | - | 20 | 12 | 109.94% |
| NXPI240719P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.78 | 0.00 | 1.40 | 0.00 | - | 5 | 10 | 95.41% |
| NXPI240719P00110000 | 2024-02-26 10:37AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 65.82% |
| NXPI240719P00120000 | 2024-01-29 4:53PM EDT | 120.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 2 | 4 | 76.51% |
| NXPI240719P00125000 | 2024-02-28 12:00PM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 65.82% |
| NXPI240719P00130000 | 2024-01-22 4:12PM EDT | 130.00 | 0.72 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 76.83% |
| NXPI240719P00135000 | 2024-04-08 11:46AM EDT | 135.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 65.85% |
| NXPI240719P00140000 | 2024-02-06 2:48PM EDT | 140.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 1 | 7 | 69.17% |
| NXPI240719P00145000 | 2024-03-05 2:00PM EDT | 145.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 50 | 53.52% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 150.00 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 58.35% |
| NXPI240719P00155000 | 2024-03-15 3:07PM EDT | 155.00 | 1.07 | 0.15 | 1.85 | 0.00 | - | 1 | 14 | 55.79% |
| NXPI240719P00160000 | 2024-03-11 10:26AM EDT | 160.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 3 | 10 | 49.56% |
| NXPI240719P00165000 | 2024-02-01 3:56PM EDT | 165.00 | 3.50 | 0.35 | 2.05 | 0.00 | - | 6 | 8 | 51.05% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 170.00 | 0.68 | 0.35 | 0.95 | 0.00 | - | 1 | 34 | 45.47% |
| NXPI240719P00175000 | 2024-04-04 11:02AM EDT | 175.00 | 0.80 | 0.25 | 1.15 | 0.00 | - | 1 | 161 | 44.14% |
| NXPI240719P00180000 | 2024-04-25 12:36PM EDT | 180.00 | 1.28 | 0.35 | 1.20 | 0.00 | - | 2 | 166 | 41.41% |
| NXPI240719P00185000 | 2024-04-25 12:36PM EDT | 185.00 | 1.63 | 1.00 | 1.50 | 0.00 | - | 2 | 61 | 40.41% |
| NXPI240719P00190000 | 2024-04-22 11:33AM EDT | 190.00 | 4.95 | 1.35 | 1.70 | 0.00 | - | 5 | 41 | 38.48% |
| NXPI240719P00195000 | 2024-04-23 2:19PM EDT | 195.00 | 3.85 | 1.80 | 2.15 | 0.00 | - | 4 | 179 | 37.67% |
| NXPI240719P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 2.75 | 2.40 | 2.80 | -3.55 | -56.35% | 1 | 89 | 37.31% |
| NXPI240719P00210000 | 2024-04-23 3:01PM EDT | 210.00 | 7.76 | 3.90 | 4.30 | 0.00 | - | 22 | 170 | 35.77% |
| NXPI240719P00220000 | 2024-04-24 12:00PM EDT | 220.00 | 8.80 | 6.20 | 7.80 | 0.00 | - | 8 | 254 | 37.94% |
| NXPI240719P00230000 | 2024-04-26 3:32PM EDT | 230.00 | 9.20 | 9.20 | 9.60 | -2.70 | -22.69% | 6 | 189 | 33.45% |
| NXPI240719P00240000 | 2024-04-26 12:43PM EDT | 240.00 | 13.40 | 13.30 | 13.80 | -3.10 | -18.79% | 65 | 81 | 32.76% |
| NXPI240719P00250000 | 2024-04-26 10:19AM EDT | 250.00 | 19.30 | 18.40 | 18.90 | -3.50 | -15.35% | 2 | 34 | 31.79% |
| NXPI240719P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 25.40 | 24.40 | 26.90 | +2.40 | +10.43% | 4 | 17 | 35.11% |
| NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 270.00 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 36.42% |
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 320.00 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 109.31% |
© 2024 Yahoo. All rights reserved.