NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208C00115000 | 2023-12-06 9:33AM EST | 115.00 | 92.80 | 94.00 | 94.80 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI231208C00125000 | 2023-12-01 11:01AM EST | 125.00 | 78.73 | 84.00 | 84.60 | 0.00 | - | 7 | 7 | 0.00% |
| NXPI231208C00130000 | 2023-12-01 3:03PM EST | 130.00 | 76.26 | 78.70 | 79.80 | 0.00 | - | 7 | 7 | 0.00% |
| NXPI231208C00155000 | 2023-11-29 9:35AM EST | 155.00 | 51.50 | 54.10 | 55.10 | 0.00 | - | - | 2 | 193.75% |
| NXPI231208C00160000 | 2023-11-30 10:34AM EST | 160.00 | 43.90 | 49.10 | 49.70 | 0.00 | - | - | 2 | 0.00% |
| NXPI231208C00165000 | 2023-12-04 9:56AM EST | 165.00 | 40.50 | 43.50 | 45.10 | 0.00 | - | 1 | 2 | 158.40% |
| NXPI231208C00170000 | 2023-12-06 1:17PM EST | 170.00 | 37.76 | 39.20 | 39.90 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI231208C00175000 | 2023-11-30 12:27PM EST | 175.00 | 28.53 | 34.10 | 35.00 | 0.00 | - | 2 | 10 | 107.81% |
| NXPI231208C00180000 | 2023-12-06 9:45AM EST | 180.00 | 27.60 | 29.20 | 29.60 | 0.00 | - | 1 | 13 | 0.00% |
| NXPI231208C00185000 | 2023-12-01 10:15AM EST | 185.00 | 19.00 | 23.90 | 24.80 | 0.00 | - | 1 | 26 | 0.00% |
| NXPI231208C00187500 | 2023-12-01 3:50PM EST | 187.50 | 18.45 | 21.60 | 22.10 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI231208C00190000 | 2023-12-01 3:57PM EST | 190.00 | 16.13 | 18.80 | 20.20 | 0.00 | - | 9 | 72 | 82.42% |
| NXPI231208C00192500 | 2023-12-05 10:00AM EST | 192.50 | 12.50 | 16.60 | 17.20 | 0.00 | - | 21 | 29 | 0.00% |
| NXPI231208C00195000 | 2023-12-05 9:38AM EST | 195.00 | 9.70 | 14.10 | 14.80 | 0.00 | - | 1 | 27 | 0.00% |
| NXPI231208C00197500 | 2023-12-06 10:57AM EST | 197.50 | 12.27 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI231208C00200000 | 2023-12-06 1:41PM EST | 200.00 | 7.40 | 9.20 | 9.70 | 0.00 | - | 3 | 21 | 0.00% |
| NXPI231208C00202500 | 2023-12-05 1:09PM EST | 202.50 | 4.20 | 6.80 | 7.40 | 0.00 | - | 7 | 22 | 0.00% |
| NXPI231208C00205000 | 2023-12-07 10:33AM EST | 205.00 | 4.55 | 4.50 | 5.00 | +1.75 | +62.50% | 5 | 66 | 19.34% |
| NXPI231208C00207500 | 2023-12-07 10:46AM EST | 207.50 | 2.80 | 2.75 | 3.00 | +1.33 | +90.48% | 9 | 86 | 23.83% |
| NXPI231208C00210000 | 2023-12-07 10:36AM EST | 210.00 | 1.60 | 1.35 | 1.55 | +1.01 | +171.19% | 3 | 189 | 25.49% |
| NXPI231208C00212500 | 2023-12-07 10:36AM EST | 212.50 | 0.70 | 0.60 | 0.80 | +0.40 | +133.33% | 6 | 54 | 28.81% |
| NXPI231208C00215000 | 2023-12-07 10:12AM EST | 215.00 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 4 | 23 | 30.23% |
| NXPI231208C00217500 | 2023-12-05 10:20AM EST | 217.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | - | 131 | 31.93% |
| NXPI231208C00220000 | 2023-12-06 11:17AM EST | 220.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 39.75% |
| NXPI231208C00222500 | 2023-12-05 10:54AM EST | 222.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 47.17% |
| NXPI231208C00225000 | 2023-12-04 1:25PM EST | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.30% |
| NXPI231208C00255000 | 2023-11-14 9:30AM EST | 255.00 | 0.63 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 183.59% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208P00120000 | 2023-11-01 1:57PM EST | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 12 | 304.69% |
| NXPI231208P00145000 | 2023-11-16 12:42PM EST | 145.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 199.22% |
| NXPI231208P00150000 | 2023-11-06 3:36PM EST | 150.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 297.66% |
| NXPI231208P00155000 | 2023-11-22 12:37PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 31 | 166.41% |
| NXPI231208P00160000 | 2023-11-22 12:37PM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 150.78% |
| NXPI231208P00165000 | 2023-11-29 10:19AM EST | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 135.16% |
| NXPI231208P00170000 | 2023-12-05 10:40AM EST | 170.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 120.31% |
| NXPI231208P00175000 | 2023-11-28 11:03AM EST | 175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 105.47% |
| NXPI231208P00180000 | 2023-12-04 1:26PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 91.02% |
| NXPI231208P00182500 | 2023-12-04 1:24PM EST | 182.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 83.59% |
| NXPI231208P00185000 | 2023-12-05 10:53AM EST | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 76.56% |
| NXPI231208P00187500 | 2023-11-27 2:17PM EST | 187.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 10 | 90.43% |
| NXPI231208P00190000 | 2023-12-06 10:58AM EST | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 62.50% |
| NXPI231208P00192500 | 2023-12-06 2:18PM EST | 192.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 36 | 73.05% |
| NXPI231208P00195000 | 2023-12-06 3:27PM EST | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 53.71% |
| NXPI231208P00197500 | 2023-12-05 2:15PM EST | 197.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 32 | 49.61% |
| NXPI231208P00200000 | 2023-12-07 9:42AM EST | 200.00 | 0.21 | 0.05 | 0.15 | +0.03 | +16.67% | 10 | 111 | 41.31% |
| NXPI231208P00202500 | 2023-12-07 10:19AM EST | 202.50 | 0.20 | 0.10 | 0.20 | -0.53 | -72.60% | 2 | 38 | 35.06% |
| NXPI231208P00205000 | 2023-12-07 10:23AM EST | 205.00 | 0.38 | 0.35 | 0.45 | -0.62 | -62.00% | 12 | 39 | 33.20% |
| NXPI231208P00207500 | 2023-12-07 10:40AM EST | 207.50 | 1.00 | 0.95 | 1.10 | -1.00 | -50.00% | 12 | 10 | 34.03% |
| NXPI231208P00210000 | 2023-12-07 10:36AM EST | 210.00 | 2.00 | 2.00 | 2.30 | -1.20 | -37.50% | 8 | 2 | 36.62% |
| NXPI231208P00212500 | 2023-11-28 1:02PM EST | 212.50 | 13.10 | 3.60 | 4.00 | 0.00 | - | - | 1 | 40.33% |
| NXPI231208P00217500 | 2023-12-05 12:47PM EST | 217.50 | 13.50 | 8.00 | 8.70 | 0.00 | - | 1 | 6 | 51.81% |
| NXPI231208P00222500 | 2023-12-06 11:32AM EST | 222.50 | 13.00 | 12.20 | 13.40 | 0.00 | - | 2 | 0 | 52.05% |
| NXPI231208P00225000 | 2023-12-05 12:47PM EST | 225.00 | 21.00 | 15.40 | 15.90 | 0.00 | - | - | 0 | 74.22% |
| NXPI231208P00240000 | 2023-12-05 9:48AM EST | 240.00 | 36.10 | 30.30 | 31.20 | 0.00 | - | - | 1 | 125.15% |
| NXPI231208P00260000 | 2023-11-30 10:48AM EST | 260.00 | 57.90 | 50.30 | 51.30 | 0.00 | - | - | 0 | 181.35% |
| NXPI231208P00270000 | 2023-12-06 9:47AM EST | 270.00 | 61.90 | 60.20 | 60.90 | 0.00 | - | 1 | 0 | 189.94% |
© 2023 Yahoo. All rights reserved.