NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 195.00 | 22.19 | 38.00 | 41.20 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240426C00215000 | 2024-04-24 11:08AM EDT | 215.00 | 19.25 | 18.60 | 22.10 | 0.00 | - | 3 | 21 | 102.49% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 16.10 | 19.70 | 0.00 | - | 2 | 117 | 96.14% |
| NXPI240426C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 15.40 | 13.50 | 16.10 | 0.00 | - | 1 | 144 | 0.00% |
| NXPI240426C00222500 | 2024-04-24 3:42PM EDT | 222.50 | 12.10 | 11.00 | 14.20 | 0.00 | - | 15 | 149 | 62.21% |
| NXPI240426C00225000 | 2024-04-25 9:30AM EDT | 225.00 | 11.90 | 9.10 | 11.40 | +2.22 | +22.93% | 1 | 160 | 42.09% |
| NXPI240426C00227500 | 2024-04-24 3:57PM EDT | 227.50 | 8.79 | 6.80 | 8.10 | 0.00 | - | 40 | 204 | 0.00% |
| NXPI240426C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.40 | 5.20 | 6.20 | +2.20 | +42.31% | 1 | 459 | 0.00% |
| NXPI240426C00232500 | 2024-04-24 3:55PM EDT | 232.50 | 4.50 | 3.50 | 4.00 | 0.00 | - | 338 | 1,364 | 20.75% |
| NXPI240426C00235000 | 2024-04-25 9:41AM EDT | 235.00 | 2.50 | 2.10 | 2.65 | -0.50 | -14.29% | 1 | 145 | 28.47% |
| NXPI240426C00237500 | 2024-04-25 9:32AM EDT | 237.50 | 2.00 | 1.10 | 1.50 | +0.10 | +5.26% | 4 | 66 | 29.71% |
| NXPI240426C00240000 | 2024-04-24 1:46PM EDT | 240.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 86 | 100 | 32.94% |
| NXPI240426C00242500 | 2024-04-24 11:26AM EDT | 242.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 5 | 4 | 33.69% |
| NXPI240426C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 0.37 | 0.15 | 0.30 | -0.08 | -17.78% | 2 | 106 | 37.70% |
| NXPI240426C00247500 | 2024-04-24 3:23PM EDT | 247.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 9 | 7 | 41.11% |
| NXPI240426C00250000 | 2024-04-24 1:49PM EDT | 250.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 1 | 86 | 45.12% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 5 | 62.40% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 51.17% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 8 | 75.93% |
| NXPI240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 82.42% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 94.92% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 106.93% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 118.36% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 129.49% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 150.59% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 198.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00165000 | 2024-04-04 12:35PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 251.17% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.05% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 121.88% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 147.66% |
| NXPI240426P00200000 | 2024-04-23 10:18AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 25 | 131.35% |
| NXPI240426P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 115.14% |
| NXPI240426P00207500 | 2024-04-24 10:12AM EDT | 207.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 55 | 107.03% |
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 99.02% |
| NXPI240426P00212500 | 2024-04-24 10:07AM EDT | 212.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 64 | 164 | 91.02% |
| NXPI240426P00215000 | 2024-04-24 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 82 | 69.14% |
| NXPI240426P00217500 | 2024-04-24 9:36AM EDT | 217.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 104 | 74.80% |
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 220.00 | 1.23 | 0.05 | 0.75 | 0.00 | - | 81 | 169 | 67.68% |
| NXPI240426P00222500 | 2024-04-24 12:19PM EDT | 222.50 | 0.28 | 0.05 | 0.35 | 0.00 | - | 13 | 41 | 50.59% |
| NXPI240426P00225000 | 2024-04-24 3:12PM EDT | 225.00 | 0.55 | 0.25 | 0.50 | 0.00 | - | 93 | 80 | 54.00% |
| NXPI240426P00227500 | 2024-04-24 3:12PM EDT | 227.50 | 0.70 | 0.50 | 0.80 | -0.25 | -26.32% | 1 | 149 | 52.54% |
| NXPI240426P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 1.35 | 0.90 | 1.15 | 0.00 | - | 212 | 493 | 49.24% |
| NXPI240426P00232500 | 2024-04-25 9:41AM EDT | 232.50 | 1.65 | 1.65 | 1.90 | -0.57 | -25.68% | 5 | 55 | 49.78% |
| NXPI240426P00235000 | 2024-04-24 3:43PM EDT | 235.00 | 3.50 | 2.50 | 3.00 | 0.00 | - | 49 | 42 | 51.39% |
| NXPI240426P00237500 | 2024-04-24 3:55PM EDT | 237.50 | 4.30 | 3.80 | 4.70 | 0.00 | - | 13 | 23 | 51.07% |
| NXPI240426P00240000 | 2024-04-24 12:12PM EDT | 240.00 | 7.20 | 5.00 | 6.60 | 0.00 | - | 2 | 52 | 51.17% |
| NXPI240426P00242500 | 2024-04-24 9:50AM EDT | 242.50 | 6.80 | 7.30 | 9.00 | 0.00 | - | 3 | 8 | 60.82% |
| NXPI240426P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 9.20 | 10.00 | 12.20 | 0.00 | - | 1 | 3 | 79.64% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 11.50 | 14.30 | 0.00 | - | 1 | 0 | 77.30% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 14.10 | 17.00 | 0.00 | - | 2 | 1 | 89.84% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 28.80 | 32.00 | 0.00 | - | 380 | 0 | 136.77% |
© 2024 Yahoo. All rights reserved.