NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00080000 | 2022-11-11 3:27PM EST | 80.00 | 95.00 | 93.70 | 96.30 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00085000 | 2022-09-13 9:42AM EST | 85.00 | 81.13 | 60.00 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 12:59PM EST | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 36.62% |
| NXPI250117C00120000 | 2023-01-24 11:53AM EST | 120.00 | 67.20 | 72.60 | 75.90 | 0.00 | - | 2 | 4 | 45.54% |
| NXPI250117C00125000 | 2023-01-25 3:22PM EST | 125.00 | 63.70 | 69.00 | 71.90 | 0.00 | - | 4 | 4 | 44.17% |
| NXPI250117C00130000 | 2023-01-12 2:16PM EST | 130.00 | 60.00 | 65.40 | 68.50 | 0.00 | - | 3 | 9 | 43.62% |
| NXPI250117C00135000 | 2022-12-20 12:14PM EST | 135.00 | 51.30 | 51.90 | 54.10 | 0.00 | - | 1 | 4 | 27.36% |
| NXPI250117C00140000 | 2022-12-20 12:14PM EST | 140.00 | 48.65 | 49.60 | 51.70 | 0.00 | - | 1 | 5 | 28.93% |
| NXPI250117C00145000 | 2022-12-13 12:06PM EST | 145.00 | 55.45 | 49.60 | 53.00 | 0.00 | - | 2 | 6 | 34.77% |
| NXPI250117C00150000 | 2023-01-26 2:55PM EST | 150.00 | 52.00 | 53.40 | 55.90 | 0.00 | - | 1 | 7 | 41.65% |
| NXPI250117C00160000 | 2022-12-23 3:32PM EST | 160.00 | 36.44 | 40.00 | 42.80 | 0.00 | - | 2 | 5 | 32.51% |
| NXPI250117C00165000 | 2022-12-15 3:10PM EST | 165.00 | 41.13 | 40.60 | 43.50 | 0.00 | - | 8 | 25 | 36.01% |
| NXPI250117C00170000 | 2023-01-27 2:26PM EST | 170.00 | 43.95 | 42.60 | 45.50 | +2.75 | +6.67% | 1 | 9 | 40.58% |
| NXPI250117C00175000 | 2022-11-15 12:08PM EST | 175.00 | 44.50 | 34.10 | 37.70 | 0.00 | - | 1 | 2 | 34.67% |
| NXPI250117C00180000 | 2022-10-14 1:30PM EST | 180.00 | 19.27 | 35.70 | 39.80 | 0.00 | - | 2 | 2 | 38.97% |
| NXPI250117C00190000 | 2023-01-20 12:16PM EST | 190.00 | 27.40 | 32.50 | 35.80 | 0.00 | - | 2 | 8 | 38.76% |
| NXPI250117C00195000 | 2023-01-04 2:31PM EST | 195.00 | 24.10 | 31.10 | 32.90 | 0.00 | - | - | 200 | 37.63% |
| NXPI250117C00200000 | 2023-01-20 12:35PM EST | 200.00 | 24.10 | 28.60 | 31.50 | 0.00 | - | 1 | 10 | 37.91% |
| NXPI250117C00210000 | 2023-01-26 3:45PM EST | 210.00 | 24.18 | 25.10 | 27.50 | -0.17 | -0.70% | 18 | 27 | 37.03% |
| NXPI250117C00220000 | 2023-01-11 10:14AM EST | 220.00 | 20.20 | 21.90 | 24.00 | 0.00 | - | - | 1 | 36.33% |
| NXPI250117C00230000 | 2022-12-01 9:30AM EST | 230.00 | 23.50 | 14.20 | 17.30 | 0.00 | - | 1 | 5 | 32.07% |
| NXPI250117C00240000 | 2022-10-28 2:56PM EST | 240.00 | 13.60 | 18.50 | 21.50 | 0.00 | - | 1 | 1 | 38.61% |
| NXPI250117C00250000 | 2022-12-29 10:07AM EST | 250.00 | 11.80 | 13.90 | 16.30 | 0.00 | - | 1 | 31 | 35.31% |
| NXPI250117C00260000 | 2022-11-17 3:06PM EST | 260.00 | 15.06 | 11.30 | 14.20 | 0.00 | - | - | 1 | 34.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2023-01-06 11:48AM EST | 70.00 | 3.94 | 1.20 | 2.55 | 0.00 | - | 1 | 2 | 47.75% |
| NXPI250117P00075000 | 2023-01-27 3:35PM EST | 75.00 | 2.30 | 1.60 | 2.95 | -2.40 | -51.06% | 2 | 2 | 46.36% |
| NXPI250117P00080000 | 2022-12-02 10:16AM EST | 80.00 | 4.60 | 4.80 | 6.20 | 0.00 | - | 1 | 8 | 51.87% |
| NXPI250117P00085000 | 2022-10-18 11:05AM EST | 85.00 | 8.78 | 5.80 | 7.10 | 0.00 | - | - | 1 | 51.26% |
| NXPI250117P00090000 | 2022-11-10 1:14PM EST | 90.00 | 7.70 | 5.80 | 7.20 | 0.00 | - | 1 | 1 | 49.97% |
| NXPI250117P00095000 | 2022-11-08 1:58PM EST | 95.00 | 8.70 | 6.60 | 8.10 | 0.00 | - | 1 | 1 | 48.95% |
| NXPI250117P00100000 | 2023-01-27 3:35PM EST | 100.00 | 4.96 | 4.60 | 6.00 | -7.34 | -59.67% | 2 | 10 | 41.26% |
| NXPI250117P00110000 | 2023-01-25 3:21PM EST | 110.00 | 8.40 | 6.20 | 7.70 | 0.00 | - | 1 | 2 | 39.59% |
| NXPI250117P00125000 | 2022-11-01 9:35AM EST | 125.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NXPI250117P00130000 | 2023-01-24 1:09PM EST | 130.00 | 13.87 | 10.70 | 11.80 | 0.00 | - | 1 | 2 | 36.21% |
| NXPI250117P00140000 | 2023-01-18 3:07PM EST | 140.00 | 18.10 | 13.20 | 14.90 | 0.00 | - | 1 | 1 | 35.40% |
| NXPI250117P00145000 | 2022-10-04 9:29AM EST | 145.00 | 27.00 | 29.20 | 31.30 | 0.00 | - | 4 | 5 | 51.87% |
| NXPI250117P00150000 | 2023-01-19 10:35AM EST | 150.00 | 23.43 | 16.10 | 18.10 | 0.00 | - | 1 | 82 | 34.20% |
| NXPI250117P00155000 | 2023-01-11 11:43AM EST | 155.00 | 26.00 | 17.90 | 19.80 | 0.00 | - | 2 | 5 | 33.56% |
| NXPI250117P00160000 | 2023-01-27 1:57PM EST | 160.00 | 20.77 | 19.10 | 22.50 | -9.53 | -31.45% | 1 | 1 | 33.93% |
| NXPI250117P00165000 | 2022-11-14 3:46PM EST | 165.00 | 31.50 | 28.60 | 31.10 | 0.00 | - | 5 | 6 | 40.54% |
| NXPI250117P00170000 | 2022-12-15 3:10PM EST | 170.00 | 34.50 | 30.20 | 32.40 | 0.00 | - | - | 8 | 38.96% |
| NXPI250117P00175000 | 2022-12-08 2:44PM EST | 175.00 | 35.80 | 38.00 | 40.40 | 0.00 | - | - | 20 | 44.34% |
| NXPI250117P00185000 | 2023-01-04 2:31PM EST | 185.00 | 45.50 | 30.30 | 32.80 | 0.00 | - | 200 | 201 | 30.46% |
| NXPI250117P00190000 | 2022-12-29 10:06AM EST | 190.00 | 50.00 | 33.30 | 35.10 | 0.00 | - | 1 | 0 | 29.70% |
| NXPI250117P00195000 | 2022-10-13 10:21AM EST | 195.00 | 63.00 | 46.60 | 49.10 | 0.00 | - | - | 1 | 40.39% |
| NXPI250117P00200000 | 2022-11-15 3:58PM EST | 200.00 | 50.30 | 50.80 | 53.50 | 0.00 | - | 2 | 2 | 41.44% |
© 2023 Yahoo. All rights reserved.
