NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00090000 | 2024-02-16 11:30AM EDT | 90.00 | 143.48 | 145.90 | 148.70 | 0.00 | - | 3 | 0 | 2,240.33% |
| NXPI240419C00130000 | 2024-03-19 3:57PM EDT | 130.00 | 106.20 | 88.20 | 90.10 | 0.00 | - | 4 | 0 | 614.65% |
| NXPI240419C00135000 | 2024-03-01 4:39PM EDT | 135.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 1 | 0 | 1,825.10% |
| NXPI240419C00145000 | 2024-04-18 1:37PM EDT | 145.00 | 74.90 | 72.80 | 75.80 | 0.00 | - | 8 | 8 | 516.80% |
| NXPI240419C00150000 | 2024-04-18 12:59PM EDT | 150.00 | 70.77 | 67.80 | 70.10 | 0.00 | - | 5 | 3 | 451.07% |
| NXPI240419C00160000 | 2023-11-09 2:14PM EDT | 160.00 | 31.40 | 57.30 | 60.00 | 0.00 | - | - | 1 | 358.79% |
| NXPI240419C00165000 | 2023-11-02 9:42AM EDT | 165.00 | 24.80 | 44.60 | 45.90 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 170.00 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240419C00175000 | 2023-11-15 12:28PM EDT | 175.00 | 35.30 | 65.40 | 67.60 | 0.00 | - | 4 | 5 | 1,029.49% |
| NXPI240419C00180000 | 2024-04-18 1:14PM EDT | 180.00 | 39.00 | 37.80 | 40.70 | 0.00 | - | 1 | 10 | 281.35% |
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 185.00 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 428.17% |
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 190.00 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 848.10% |
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 195.00 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 784.52% |
| NXPI240419C00200000 | 2024-04-19 9:58AM EDT | 200.00 | 19.00 | 17.90 | 19.30 | -9.70 | -33.80% | 3 | 85 | 128.91% |
| NXPI240419C00210000 | 2024-04-19 9:30AM EDT | 210.00 | 9.10 | 8.20 | 9.20 | -15.56 | -63.10% | 2 | 120 | 75.05% |
| NXPI240419C00217500 | 2024-04-18 3:54PM EDT | 217.50 | 2.85 | 1.55 | 1.85 | 0.00 | - | 59 | 39 | 35.89% |
| NXPI240419C00220000 | 2024-04-19 9:40AM EDT | 220.00 | 0.75 | 0.55 | 0.75 | -0.85 | -53.12% | 22 | 386 | 34.47% |
| NXPI240419C00222500 | 2024-04-18 3:52PM EDT | 222.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | 90 | 76 | 32.47% |
| NXPI240419C00225000 | 2024-04-19 10:00AM EDT | 225.00 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 2 | 71 | 37.89% |
| NXPI240419C00227500 | 2024-04-18 1:07PM EDT | 227.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 17 | 95 | 52.15% |
| NXPI240419C00230000 | 2024-04-18 12:40PM EDT | 230.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 47 | 408 | 66.21% |
| NXPI240419C00232500 | 2024-04-18 10:37AM EDT | 232.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 97 | 72.07% |
| NXPI240419C00235000 | 2024-04-19 10:59AM EDT | 235.00 | 0.02 | 0.00 | 0.05 | -0.08 | -44.44% | 1 | 91 | 61.72% |
| NXPI240419C00237500 | 2024-04-18 12:57PM EDT | 237.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 124 | 69.53% |
| NXPI240419C00240000 | 2024-04-19 10:41AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 571 | 76.56% |
| NXPI240419C00242500 | 2024-04-18 10:49AM EDT | 242.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 95 | 84.38% |
| NXPI240419C00245000 | 2024-04-18 2:44PM EDT | 245.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 122.66% |
| NXPI240419C00247500 | 2024-04-17 11:08AM EDT | 247.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 106.64% |
| NXPI240419C00250000 | 2024-04-19 10:07AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 505 | 104.69% |
| NXPI240419C00252500 | 2024-04-12 11:11AM EDT | 252.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1,012 | 1,008 | 165.82% |
| NXPI240419C00255000 | 2024-04-15 12:39PM EDT | 255.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 174.61% |
| NXPI240419C00257500 | 2024-04-17 12:50PM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 43 | 183.20% |
| NXPI240419C00260000 | 2024-04-16 11:15AM EDT | 260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 54 | 1,570 | 130.47% |
| NXPI240419C00262500 | 2024-04-16 1:33PM EDT | 262.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 136.72% |
| NXPI240419C00265000 | 2024-04-18 10:50AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 142.97% |
| NXPI240419C00267500 | 2024-04-03 11:33AM EDT | 267.50 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
| NXPI240419C00270000 | 2024-04-18 1:35PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 589 | 154.69% |
| NXPI240419C00275000 | 2024-04-18 10:50AM EDT | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 167.19% |
| NXPI240419C00280000 | 2024-04-16 1:34PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 526 | 178.13% |
| NXPI240419C00285000 | 2024-03-21 10:17AM EDT | 285.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 189.06% |
| NXPI240419C00290000 | 2024-04-12 3:01PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 129 | 199.22% |
| NXPI240419C00300000 | 2024-04-15 2:53PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 220.31% |
| NXPI240419C00310000 | 2024-04-10 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 240.63% |
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 259.38% |
| NXPI240419C00325000 | 2024-04-08 3:55PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 268.75% |
| NXPI240419C00330000 | 2024-03-19 3:19PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 297.66% |
| NXPI240419C00340000 | 2024-03-26 3:08PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 27 | 296.88% |
| NXPI240419C00360000 | 2024-03-26 11:36AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 328.13% |
| NXPI240419C00370000 | 2024-03-26 11:36AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 345.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00090000 | 2023-11-22 10:53AM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 958.59% |
| NXPI240419P00100000 | 2023-11-29 10:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NXPI240419P00105000 | 2023-11-16 10:59AM EDT | 105.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 746.88% |
| NXPI240419P00115000 | 2023-11-07 11:21AM EDT | 115.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | - | 3 | 616.02% |
| NXPI240419P00125000 | 2023-11-07 10:44AM EDT | 125.00 | 1.40 | 0.10 | 1.15 | 0.00 | - | 3 | 7 | 575.00% |
| NXPI240419P00130000 | 2024-01-02 11:32AM EDT | 130.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | - | 1 | 606.05% |
| NXPI240419P00135000 | 2024-03-18 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 331.25% |
| NXPI240419P00140000 | 2024-04-01 10:03AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 306.25% |
| NXPI240419P00145000 | 2024-03-14 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 377.34% |
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 262.50% |
| NXPI240419P00155000 | 2024-03-21 12:34PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 35 | 240.63% |
| NXPI240419P00160000 | 2024-02-06 12:39PM EDT | 160.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 7 | 15 | 385.55% |
| NXPI240419P00165000 | 2024-04-01 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 25 | 200.00% |
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 170.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 245.31% |
| NXPI240419P00175000 | 2024-04-10 10:15AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 64 | 191.80% |
| NXPI240419P00180000 | 2024-04-15 3:01PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 95 | 142.97% |
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 185.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 124.22% |
| NXPI240419P00190000 | 2024-04-17 11:27AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 433 | 106.25% |
| NXPI240419P00195000 | 2024-04-17 1:54PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 88.28% |
| NXPI240419P00200000 | 2024-04-19 10:52AM EDT | 200.00 | 0.10 | 0.00 | 0.60 | +0.04 | +66.67% | 1 | 283 | 105.66% |
| NXPI240419P00205000 | 2024-04-12 3:51PM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 85.55% |
| NXPI240419P00210000 | 2024-04-18 3:23PM EDT | 210.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 328 | 42.97% |
| NXPI240419P00215000 | 2024-04-19 10:16AM EDT | 215.00 | 0.30 | 0.10 | 0.30 | -0.60 | -66.67% | 13 | 33 | 27.74% |
| NXPI240419P00217500 | 2024-04-19 9:40AM EDT | 217.50 | 1.30 | 0.70 | 0.95 | +0.10 | +8.33% | 22 | 58 | 25.24% |
| NXPI240419P00220000 | 2024-04-19 10:45AM EDT | 220.00 | 1.42 | 1.90 | 2.25 | -1.08 | -43.20% | 28 | 376 | 18.07% |
| NXPI240419P00222500 | 2024-04-18 3:48PM EDT | 222.50 | 3.90 | 3.70 | 4.90 | 0.00 | - | 125 | 109 | 37.50% |
| NXPI240419P00225000 | 2024-04-19 10:16AM EDT | 225.00 | 5.40 | 5.70 | 7.20 | -0.42 | -7.22% | 2 | 94 | 39.45% |
| NXPI240419P00227500 | 2024-04-18 10:48AM EDT | 227.50 | 6.66 | 8.20 | 9.80 | 0.00 | - | 27 | 222 | 56.84% |
| NXPI240419P00230000 | 2024-04-18 3:43PM EDT | 230.00 | 13.10 | 10.50 | 12.10 | +2.51 | +23.70% | 1 | 386 | 45.31% |
| NXPI240419P00232500 | 2024-04-19 9:42AM EDT | 232.50 | 13.83 | 13.20 | 14.60 | +1.73 | +14.30% | 17 | 50 | 53.13% |
| NXPI240419P00235000 | 2024-04-17 12:38PM EDT | 235.00 | 8.74 | 15.70 | 17.30 | 0.00 | - | 3 | 100 | 87.89% |
| NXPI240419P00237500 | 2024-04-18 12:57PM EDT | 237.50 | 16.42 | 18.10 | 19.50 | 0.00 | - | 1 | 78 | 0.00% |
| NXPI240419P00240000 | 2024-04-19 10:43AM EDT | 240.00 | 20.30 | 21.00 | 22.20 | +8.02 | +65.31% | 7 | 81 | 96.09% |
| NXPI240419P00242500 | 2024-04-17 10:46AM EDT | 242.50 | 13.93 | 23.00 | 24.60 | 0.00 | - | 28 | 1 | 82.03% |
| NXPI240419P00245000 | 2024-04-18 3:08PM EDT | 245.00 | 27.20 | 24.60 | 27.10 | 0.00 | - | 40 | 13 | 89.06% |
| NXPI240419P00247500 | 2024-04-18 3:08PM EDT | 247.50 | 30.50 | 27.00 | 29.60 | 0.00 | - | 150 | 13 | 95.31% |
| NXPI240419P00250000 | 2024-04-18 3:08PM EDT | 250.00 | 32.84 | 30.30 | 32.20 | 0.00 | - | 190 | 106 | 128.52% |
| NXPI240419P00252500 | 2024-04-17 2:59PM EDT | 252.50 | 27.10 | 32.40 | 35.20 | 0.00 | - | 9 | 0 | 184.08% |
| NXPI240419P00255000 | 2024-04-17 2:26PM EDT | 255.00 | 28.60 | 34.70 | 37.80 | 0.00 | - | 82 | 4 | 199.90% |
| NXPI240419P00257500 | 2024-04-17 3:22PM EDT | 257.50 | 32.40 | 36.90 | 40.10 | 0.00 | - | 4 | 0 | 195.31% |
| NXPI240419P00260000 | 2024-04-17 3:48PM EDT | 260.00 | 32.80 | 39.50 | 42.60 | 0.00 | - | 83 | 7 | 204.10% |
| NXPI240419P00262500 | 2024-03-21 2:33PM EDT | 262.50 | 18.50 | 42.30 | 45.00 | 0.00 | - | - | 0 | 204.10% |
| NXPI240419P00270000 | 2024-04-17 2:59PM EDT | 270.00 | 41.90 | 49.80 | 52.70 | 0.00 | - | 12 | 0 | 245.90% |
| NXPI240419P00280000 | 2024-03-14 10:03AM EDT | 280.00 | 34.10 | 44.60 | 48.00 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240419P00290000 | 2024-03-14 10:03AM EDT | 290.00 | 43.40 | 54.60 | 58.00 | 0.00 | - | 13 | 0 | 0.00% |
| NXPI240419P00310000 | 2023-11-07 10:30AM EDT | 310.00 | 126.60 | 98.20 | 100.40 | 0.00 | - | - | 0 | 662.89% |
© 2024 Yahoo. All rights reserved.