NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00075000 | 2023-07-25 12:00PM EDT | 75.00 | 146.00 | 118.80 | 121.70 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00080000 | 2023-06-08 11:58AM EDT | 80.00 | 110.00 | 124.80 | 128.70 | 0.00 | - | 1 | 11 | 73.05% |
| NXPI250117C00085000 | 2022-09-13 10:42AM EDT | 85.00 | 81.13 | 60.00 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-09-21 9:31AM EDT | 90.00 | 107.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 86.63% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 102.01% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117C00120000 | 2023-07-12 9:35AM EDT | 120.00 | 101.15 | 91.60 | 93.50 | 0.00 | - | 1 | 17 | 58.21% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2023-08-31 10:15AM EDT | 130.00 | 85.70 | 78.40 | 80.40 | 0.00 | - | 3 | 8 | 47.72% |
| NXPI250117C00135000 | 2023-08-16 12:05PM EDT | 135.00 | 74.72 | 73.50 | 74.50 | 0.00 | - | 1 | 11 | 43.16% |
| NXPI250117C00140000 | 2023-09-12 2:02PM EDT | 140.00 | 74.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI250117C00145000 | 2023-05-02 1:09PM EDT | 145.00 | 47.30 | 52.70 | 54.40 | 0.00 | - | 3 | 6 | 0.00% |
| NXPI250117C00150000 | 2023-08-11 2:55PM EDT | 150.00 | 70.00 | 67.40 | 68.90 | 0.00 | - | 2 | 10 | 49.96% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 51.23% |
| NXPI250117C00160000 | 2023-07-27 9:56AM EDT | 160.00 | 80.00 | 54.70 | 57.00 | 0.00 | - | 1 | 6 | 41.23% |
| NXPI250117C00165000 | 2023-06-15 2:36PM EDT | 165.00 | 53.00 | 65.10 | 67.90 | 0.00 | - | 8 | 15 | 57.84% |
| NXPI250117C00170000 | 2023-09-18 11:19AM EDT | 170.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00175000 | 2023-08-21 9:56AM EDT | 175.00 | 49.65 | 47.80 | 48.50 | 0.00 | - | 1 | 12 | 41.04% |
| NXPI250117C00180000 | 2023-09-05 2:16PM EDT | 180.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00185000 | 2023-08-02 12:13PM EDT | 185.00 | 56.34 | 49.40 | 51.00 | 0.00 | - | 2 | 23 | 49.97% |
| NXPI250117C00190000 | 2023-09-21 9:42AM EDT | 190.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00195000 | 2023-08-18 1:24PM EDT | 195.00 | 36.60 | 35.60 | 36.30 | 0.00 | - | 1 | 208 | 37.92% |
| NXPI250117C00200000 | 2023-09-28 3:53PM EDT | 200.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| NXPI250117C00210000 | 2023-09-20 12:41PM EDT | 210.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NXPI250117C00220000 | 2023-09-22 10:05AM EDT | 220.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NXPI250117C00230000 | 2023-09-22 10:06AM EDT | 230.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI250117C00240000 | 2023-09-19 3:58PM EDT | 240.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NXPI250117C00250000 | 2023-09-27 9:34AM EDT | 250.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NXPI250117C00260000 | 2023-09-19 3:58PM EDT | 260.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI250117C00270000 | 2023-09-28 9:43AM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117C00280000 | 2023-09-19 11:04AM EDT | 280.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI250117C00290000 | 2023-09-18 12:19PM EDT | 290.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117C00300000 | 2023-09-13 2:23PM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NXPI250117C00320000 | 2023-09-25 11:46AM EDT | 320.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117C00330000 | 2023-08-01 11:09AM EDT | 330.00 | 8.40 | 5.20 | 5.70 | 0.00 | - | - | 21 | 36.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2023-09-20 1:09PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI250117P00075000 | 2023-09-21 1:06PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI250117P00080000 | 2023-09-28 10:44AM EDT | 80.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250117P00085000 | 2023-05-04 12:50PM EDT | 85.00 | 4.30 | 1.95 | 3.20 | 0.00 | - | 1 | 5 | 52.41% |
| NXPI250117P00090000 | 2023-04-20 10:45AM EDT | 90.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 53.97% |
| NXPI250117P00095000 | 2023-07-13 3:28PM EDT | 95.00 | 1.95 | 1.85 | 3.30 | 0.00 | - | 1 | 2 | 49.48% |
| NXPI250117P00100000 | 2023-09-28 12:22PM EDT | 100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI250117P00105000 | 2023-09-21 2:10PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250117P00110000 | 2023-09-11 1:34PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250117P00115000 | 2023-05-02 10:06AM EDT | 115.00 | 8.40 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 50.08% |
| NXPI250117P00120000 | 2023-09-25 11:47AM EDT | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI250117P00125000 | 2023-08-18 11:54AM EDT | 125.00 | 6.80 | 5.30 | 5.60 | 0.00 | - | 46 | 389 | 40.08% |
| NXPI250117P00130000 | 2023-09-27 3:40PM EDT | 130.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117P00135000 | 2023-09-08 3:58PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117P00140000 | 2023-08-31 12:33PM EDT | 140.00 | 8.00 | 6.80 | 7.20 | 0.00 | - | 100 | 132 | 35.99% |
| NXPI250117P00145000 | 2023-09-12 10:12AM EDT | 145.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NXPI250117P00150000 | 2023-09-18 11:08AM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI250117P00155000 | 2023-09-14 1:10PM EDT | 155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117P00160000 | 2023-09-26 9:58AM EDT | 160.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117P00165000 | 2023-09-29 1:16PM EDT | 165.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NXPI250117P00170000 | 2023-09-29 1:16PM EDT | 170.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| NXPI250117P00175000 | 2023-09-18 12:14PM EDT | 175.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NXPI250117P00180000 | 2023-08-18 2:54PM EDT | 180.00 | 21.50 | 19.20 | 19.60 | 0.00 | - | 2 | 37 | 33.19% |
| NXPI250117P00185000 | 2023-09-29 1:16PM EDT | 185.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| NXPI250117P00190000 | 2023-09-29 1:16PM EDT | 190.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| NXPI250117P00195000 | 2023-09-29 1:16PM EDT | 195.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| NXPI250117P00200000 | 2023-09-29 1:16PM EDT | 200.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NXPI250117P00210000 | 2023-09-22 11:19AM EDT | 210.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117P00220000 | 2023-09-22 10:09AM EDT | 220.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI250117P00230000 | 2023-09-29 1:16PM EDT | 230.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI250117P00240000 | 2023-08-01 11:11AM EDT | 240.00 | 38.60 | 47.00 | 49.10 | 0.00 | - | 15 | 92 | 24.08% |
| NXPI250117P00250000 | 2023-09-29 2:34PM EDT | 250.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00260000 | 2023-04-27 3:54PM EDT | 260.00 | 99.00 | 80.30 | 82.50 | 0.00 | - | 1 | 2 | 45.16% |
© 2023 Yahoo. All rights reserved.
