NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 195.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 200.00 | 82.50 | 73.10 | 76.70 | 0.00 | - | 2 | 2 | 100.15% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-07-25 11:02AM EDT | 220.00 | 37.69 | 38.60 | 40.70 | 0.00 | - | 5 | 678 | 43.02% |
| NXPI241018C00230000 | 2024-07-24 10:29AM EDT | 230.00 | 35.60 | 30.40 | 33.40 | 0.00 | - | 1 | 15 | 41.88% |
| NXPI241018C00240000 | 2024-07-26 12:55PM EDT | 240.00 | 26.50 | 24.00 | 26.10 | -11.97 | -31.12% | 1 | 0 | 39.22% |
| NXPI241018C00250000 | 2024-07-26 3:05PM EDT | 250.00 | 17.50 | 18.40 | 19.20 | -2.40 | -12.06% | 7 | 722 | 36.00% |
| NXPI241018C00260000 | 2024-07-26 3:07PM EDT | 260.00 | 12.80 | 13.40 | 14.20 | -2.50 | -16.34% | 12 | 3,083 | 35.04% |
| NXPI241018C00270000 | 2024-07-26 3:03PM EDT | 270.00 | 9.00 | 9.50 | 10.30 | -3.90 | -30.23% | 5 | 427 | 34.51% |
| NXPI241018C00280000 | 2024-07-26 1:25PM EDT | 280.00 | 7.50 | 6.40 | 7.80 | +2.05 | +37.61% | 3 | 62 | 35.32% |
| NXPI241018C00290000 | 2024-07-25 3:58PM EDT | 290.00 | 3.72 | 4.30 | 5.20 | 0.00 | - | 1 | 300 | 34.25% |
| NXPI241018C00300000 | 2024-07-26 1:25PM EDT | 300.00 | 3.49 | 2.70 | 3.60 | +0.49 | +16.33% | 7 | 649 | 34.21% |
| NXPI241018C00310000 | 2024-07-24 11:28AM EDT | 310.00 | 2.80 | 1.00 | 2.55 | 0.00 | - | 4 | 35 | 34.58% |
| NXPI241018C00320000 | 2024-07-25 9:46AM EDT | 320.00 | 1.25 | 0.90 | 1.90 | 0.00 | - | 1 | 81 | 35.43% |
| NXPI241018C00330000 | 2024-07-24 3:58PM EDT | 330.00 | 1.10 | 0.80 | 1.15 | 0.00 | - | 14 | 113 | 34.60% |
| NXPI241018C00340000 | 2024-07-17 10:14AM EDT | 340.00 | 0.70 | 0.45 | 2.55 | -5.10 | -87.93% | 2 | 43 | 45.04% |
| NXPI241018C00350000 | 2024-07-23 1:45PM EDT | 350.00 | 0.60 | 0.15 | 1.80 | 0.00 | - | 10 | 99 | 44.39% |
| NXPI241018C00360000 | 2024-07-22 3:44PM EDT | 360.00 | 2.05 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 46.36% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 50.27% |
| NXPI241018C00380000 | 2024-05-08 9:56AM EDT | 380.00 | 0.85 | 0.95 | 1.25 | 0.00 | - | 1 | 2 | 48.89% |
| NXPI241018C00410000 | 2024-07-23 9:36AM EDT | 410.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 2 | 50.61% |
| NXPI241018C00420000 | 2024-07-23 9:36AM EDT | 420.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 6 | 52.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-05-06 9:41AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 68.95% |
| NXPI241018P00160000 | 2024-05-15 2:53PM EDT | 160.00 | 0.47 | 0.10 | 2.50 | 0.00 | - | 1 | 1 | 59.67% |
| NXPI241018P00170000 | 2024-05-14 12:51PM EDT | 170.00 | 0.70 | 0.10 | 1.75 | 0.00 | - | 1 | 44 | 56.64% |
| NXPI241018P00175000 | 2024-05-29 10:28AM EDT | 175.00 | 0.70 | 0.05 | 2.55 | 0.00 | - | 2 | 36 | 58.51% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 56.93% |
| NXPI241018P00185000 | 2024-07-23 2:41PM EDT | 185.00 | 0.40 | 0.45 | 1.15 | 0.00 | - | 3 | 5 | 42.46% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 64.81% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 46.99% |
| NXPI241018P00200000 | 2024-07-25 11:09AM EDT | 200.00 | 1.80 | 1.40 | 1.95 | 0.00 | - | 36 | 69 | 38.53% |
| NXPI241018P00210000 | 2024-07-26 12:04PM EDT | 210.00 | 2.60 | 0.65 | 2.85 | +0.23 | +9.70% | 1 | 121 | 36.34% |
| NXPI241018P00220000 | 2024-07-25 3:36PM EDT | 220.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 4 | 80 | 34.76% |
| NXPI241018P00230000 | 2024-07-26 3:35PM EDT | 230.00 | 6.68 | 5.60 | 6.50 | -0.42 | -5.92% | 10 | 235 | 33.64% |
| NXPI241018P00240000 | 2024-07-26 10:51AM EDT | 240.00 | 8.40 | 8.80 | 9.60 | -1.50 | -15.15% | 44 | 122 | 32.79% |
| NXPI241018P00250000 | 2024-07-26 3:14PM EDT | 250.00 | 14.10 | 12.80 | 13.40 | +1.70 | +13.71% | 63 | 316 | 31.46% |
| NXPI241018P00260000 | 2024-07-26 3:05PM EDT | 260.00 | 19.50 | 17.90 | 18.40 | 0.00 | - | 21 | 385 | 30.54% |
| NXPI241018P00270000 | 2024-07-26 12:49PM EDT | 270.00 | 23.20 | 23.50 | 24.50 | +4.00 | +20.83% | 3 | 236 | 29.78% |
| NXPI241018P00280000 | 2024-07-26 10:53AM EDT | 280.00 | 32.45 | 30.60 | 32.30 | -0.95 | -2.84% | 1 | 93 | 30.84% |
| NXPI241018P00290000 | 2024-07-23 10:20AM EDT | 290.00 | 35.70 | 38.50 | 40.20 | 0.00 | - | 1 | 71 | 30.39% |
| NXPI241018P00300000 | 2024-07-23 9:32AM EDT | 300.00 | 41.00 | 46.70 | 49.10 | 0.00 | - | - | 2 | 31.27% |
| NXPI241018P00310000 | 2024-07-23 10:38AM EDT | 310.00 | 53.07 | 55.30 | 59.50 | 0.00 | - | 2 | 1 | 36.73% |
© 2024 Yahoo. All rights reserved.