NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208C00165000 | 2023-11-03 10:11AM EST | 165.00 | 19.04 | 40.00 | 43.00 | 0.00 | - | 7 | 2 | 115.53% |
| NXPI231208C00170000 | 2023-11-30 12:55PM EST | 170.00 | 33.85 | 34.70 | 37.20 | 0.00 | - | 1 | 5 | 81.84% |
| NXPI231208C00175000 | 2023-11-30 12:27PM EST | 175.00 | 28.53 | 29.70 | 32.20 | 0.00 | - | 2 | 10 | 71.39% |
| NXPI231208C00180000 | 2023-12-01 3:03PM EST | 180.00 | 26.35 | 25.00 | 26.70 | +18.35 | +229.38% | 7 | 7 | 55.96% |
| NXPI231208C00185000 | 2023-11-22 10:42AM EST | 185.00 | 19.00 | 19.90 | 22.30 | +1.90 | +11.11% | 1 | 25 | 55.57% |
| NXPI231208C00190000 | 2023-12-01 3:57PM EST | 190.00 | 16.13 | 15.00 | 17.50 | +2.13 | +15.21% | 9 | 64 | 69.78% |
| NXPI231208C00195000 | 2023-11-29 2:27PM EST | 195.00 | 10.88 | 10.90 | 11.80 | -0.22 | -1.98% | 14 | 14 | 45.17% |
| NXPI231208C00197500 | 2023-11-29 10:38AM EST | 197.50 | 10.80 | 8.70 | 9.40 | 0.00 | - | 1 | 2 | 39.45% |
| NXPI231208C00200000 | 2023-11-30 3:53PM EST | 200.00 | 5.13 | 6.60 | 7.00 | -0.62 | -10.78% | 1 | 20 | 33.15% |
| NXPI231208C00205000 | 2023-12-01 3:54PM EST | 205.00 | 3.36 | 3.30 | 3.50 | +0.89 | +36.03% | 31 | 48 | 29.98% |
| NXPI231208C00210000 | 2023-12-01 3:54PM EST | 210.00 | 1.31 | 1.25 | 1.40 | +0.21 | +19.09% | 19 | 177 | 29.08% |
| NXPI231208C00215000 | 2023-12-01 2:51PM EST | 215.00 | 0.46 | 0.35 | 0.50 | +0.01 | +2.22% | 8 | 12 | 29.98% |
| NXPI231208C00220000 | 2023-12-01 1:02PM EST | 220.00 | 0.15 | 0.10 | 0.25 | -0.32 | -68.09% | 1 | 2 | 34.13% |
| NXPI231208C00225000 | 2023-11-15 9:44AM EST | 225.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | - | 2 | 51.07% |
| NXPI231208C00255000 | 2023-11-14 9:30AM EST | 255.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 86.33% |
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 | 170.31% |
| NXPI231208P00145000 | 2023-11-16 12:42PM EST | 145.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 125.98% |
| NXPI231208P00150000 | 2023-11-06 3:36PM EST | 150.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 124.41% |
| NXPI231208P00155000 | 2023-11-22 12:37PM EST | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 31 | 104.49% |
| NXPI231208P00160000 | 2023-11-22 12:37PM EST | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 102.15% |
| NXPI231208P00165000 | 2023-11-29 10:19AM EST | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 84.18% |
| NXPI231208P00170000 | 2023-11-28 2:06PM EST | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 74.22% |
| NXPI231208P00175000 | 2023-11-28 11:03AM EST | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 64.45% |
| NXPI231208P00180000 | 2023-11-29 2:20PM EST | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 54.79% |
| NXPI231208P00185000 | 2023-12-01 10:32AM EST | 185.00 | 0.10 | 0.05 | 0.25 | -0.40 | -80.00% | 1 | 2 | 49.76% |
| NXPI231208P00190000 | 2023-12-01 1:28PM EST | 190.00 | 0.13 | 0.05 | 0.25 | -0.22 | -62.86% | 20 | 21 | 39.45% |
| NXPI231208P00192500 | 2023-12-01 9:32AM EST | 192.50 | 0.45 | 0.15 | 0.25 | +0.08 | +21.62% | 1 | 11 | 34.18% |
| NXPI231208P00195000 | 2023-12-01 1:28PM EST | 195.00 | 0.36 | 0.25 | 0.40 | -0.42 | -53.85% | 11 | 19 | 32.57% |
| NXPI231208P00200000 | 2023-12-01 12:26PM EST | 200.00 | 0.91 | 0.85 | 1.05 | -0.74 | -44.85% | 6 | 99 | 29.83% |
| NXPI231208P00205000 | 2023-12-01 2:33PM EST | 205.00 | 2.45 | 2.40 | 2.60 | -1.45 | -37.18% | 24 | 9 | 27.88% |
© 2023 Yahoo. All rights reserved.