NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 150.00 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 33.02% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 72.00 | 75.90 | 0.00 | - | - | 1 | 45.18% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 69.80 | 72.20 | 0.00 | - | 50 | 48 | 44.38% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 200.00 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 15.86% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 46.54% |
| NXPI250620C00220000 | 2024-04-25 1:39PM EDT | 220.00 | 47.79 | 50.80 | 52.90 | 0.00 | - | 1 | 46 | 41.31% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 230.00 | 31.80 | 45.20 | 47.90 | 0.00 | - | 39 | 77 | 41.10% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 240.00 | 37.59 | 40.10 | 42.10 | 0.00 | - | 1 | 8 | 39.73% |
| NXPI250620C00250000 | 2024-04-23 12:03PM EDT | 250.00 | 26.60 | 35.40 | 37.40 | 0.00 | - | 104 | 108 | 39.12% |
| NXPI250620C00260000 | 2024-04-25 12:31PM EDT | 260.00 | 27.96 | 31.30 | 33.00 | 0.00 | - | 2 | 27 | 38.46% |
| NXPI250620C00270000 | 2024-04-26 3:44PM EDT | 270.00 | 28.50 | 27.30 | 29.20 | +11.72 | +69.85% | 82 | 57 | 38.05% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 280.00 | 17.10 | 24.40 | 25.60 | 0.00 | - | 14 | 132 | 37.52% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 21.78 | 21.30 | 22.50 | +3.21 | +17.29% | 1 | 194 | 37.16% |
| NXPI250620C00300000 | 2024-03-08 1:24PM EDT | 300.00 | 27.70 | 18.30 | 19.80 | 0.00 | - | 43 | 75 | 36.91% |
| NXPI250620C00310000 | 2024-03-13 9:30AM EDT | 310.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| NXPI250620C00320000 | 2024-03-07 1:46PM EDT | 320.00 | 24.80 | 13.60 | 15.00 | 0.00 | - | 7 | 23 | 36.21% |
| NXPI250620C00330000 | 2024-02-23 4:15PM EDT | 330.00 | 11.28 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 37.93% |
| NXPI250620C00350000 | 2024-03-20 12:15PM EDT | 350.00 | 9.20 | 4.50 | 5.10 | 0.00 | - | 10 | 14 | 28.68% |
| NXPI250620C00360000 | 2024-03-07 11:36AM EDT | 360.00 | 14.30 | 7.90 | 8.80 | 0.00 | - | - | 33 | 35.68% |
| NXPI250620C00380000 | 2024-04-15 12:27PM EDT | 380.00 | 5.30 | 5.60 | 6.50 | 0.00 | - | - | 2 | 35.16% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 58.84% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.65 | 3.10 | 0.00 | - | 1 | 10 | 40.30% |
| NXPI250620P00140000 | 2024-01-08 2:39PM EDT | 140.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | - | 3 | 46.16% |
| NXPI250620P00145000 | 2024-02-26 3:19PM EDT | 145.00 | 4.50 | 3.30 | 3.90 | 0.00 | - | 4 | 6 | 38.55% |
| NXPI250620P00150000 | 2024-02-26 3:23PM EDT | 150.00 | 5.00 | 3.90 | 4.70 | 0.00 | - | 200 | 111 | 38.56% |
| NXPI250620P00155000 | 2024-03-08 11:07AM EDT | 155.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 3 | 38.12% |
| NXPI250620P00160000 | 2024-04-23 12:23PM EDT | 160.00 | 7.30 | 5.40 | 6.00 | 0.00 | - | 72 | 53 | 37.33% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 38.66% |
| NXPI250620P00175000 | 2024-04-03 3:14PM EDT | 175.00 | 8.25 | 7.90 | 8.60 | 0.00 | - | 1 | 3 | 35.84% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 180.00 | 12.20 | 8.90 | 9.60 | 0.00 | - | 36 | 600 | 35.32% |
| NXPI250620P00185000 | 2024-03-20 12:14PM EDT | 185.00 | 11.50 | 15.50 | 18.50 | 0.00 | - | 16 | 141 | 45.60% |
| NXPI250620P00190000 | 2024-04-04 3:37PM EDT | 190.00 | 12.55 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 34.37% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 195.00 | 19.15 | 12.60 | 13.30 | 0.00 | - | 2 | 20 | 34.06% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 200.00 | 15.73 | 13.80 | 14.70 | 0.00 | - | 1 | 2 | 33.61% |
| NXPI250620P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 18.50 | 16.70 | 20.00 | 0.00 | - | 13 | 55 | 35.25% |
| NXPI250620P00220000 | 2024-03-01 4:12PM EDT | 220.00 | 18.15 | 19.20 | 20.10 | 0.00 | - | 1 | 13 | 30.57% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 240.00 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 30.58% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 250.00 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 34.97% |
| NXPI250620P00260000 | 2024-04-10 2:02PM EDT | 260.00 | 41.00 | 39.40 | 41.00 | 0.00 | - | 3 | 16 | 29.53% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 270.00 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 29.84% |
| NXPI250620P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 48.70 | 52.70 | 54.70 | 0.00 | - | 32 | 36 | 29.45% |
| NXPI250620P00290000 | 2024-03-07 4:49PM EDT | 290.00 | 53.10 | 59.60 | 61.30 | 0.00 | - | - | 28 | 28.54% |
© 2024 Yahoo. All rights reserved.