NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00150000 | 2024-09-23 9:42AM EDT | 150.00 | 82.49 | 82.30 | 86.10 | 0.00 | - | - | 2 | 221.53% |
| NXPI241011C00215000 | 2024-09-20 9:30AM EDT | 215.00 | 21.58 | 17.90 | 21.20 | 0.00 | - | 1 | 1 | 66.50% |
| NXPI241011C00220000 | 2024-09-25 9:30AM EDT | 220.00 | 15.35 | 14.60 | 16.00 | 0.00 | - | 1 | 1 | 52.34% |
| NXPI241011C00225000 | 2024-09-25 9:30AM EDT | 225.00 | 11.30 | 10.40 | 12.70 | 0.00 | - | 1 | 9 | 56.38% |
| NXPI241011C00230000 | 2024-10-04 2:55PM EDT | 230.00 | 5.93 | 7.00 | 9.30 | -1.07 | -15.29% | 13 | 16 | 54.41% |
| NXPI241011C00235000 | 2024-10-04 3:34PM EDT | 235.00 | 3.94 | 4.00 | 4.40 | -0.95 | -19.43% | 47 | 9 | 36.80% |
| NXPI241011C00237500 | 2024-10-04 11:09AM EDT | 237.50 | 3.85 | 2.95 | 5.00 | +0.05 | +1.32% | 6 | 7 | 49.89% |
| NXPI241011C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 2.30 | 1.15 | 3.50 | -2.50 | -52.08% | 15 | 13 | 45.36% |
| NXPI241011C00242500 | 2024-10-04 3:18PM EDT | 242.50 | 1.23 | 1.30 | 1.65 | -1.25 | -50.40% | 11 | 11 | 35.40% |
| NXPI241011C00245000 | 2024-10-04 3:35PM EDT | 245.00 | 0.90 | 0.15 | 1.15 | -0.45 | -33.33% | 19 | 12 | 35.45% |
| NXPI241011C00247500 | 2024-10-04 3:47PM EDT | 247.50 | 0.55 | 0.05 | 1.80 | -1.73 | -75.88% | 7 | 11 | 47.68% |
| NXPI241011C00250000 | 2024-10-04 3:43PM EDT | 250.00 | 0.40 | 0.35 | 0.55 | -0.30 | -42.86% | 6 | 25 | 36.13% |
| NXPI241011C00255000 | 2024-09-30 3:48PM EDT | 255.00 | 1.29 | 0.05 | 0.80 | 0.00 | - | 1 | 12 | 48.41% |
| NXPI241011C00260000 | 2024-10-04 2:35PM EDT | 260.00 | 0.20 | 0.00 | 0.20 | +0.04 | +25.00% | 1 | 4 | 41.70% |
| NXPI241011C00265000 | 2024-10-02 12:07PM EDT | 265.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 53.03% |
| NXPI241011C00280000 | 2024-09-30 10:18AM EDT | 280.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 64.75% |
| NXPI241011C00300000 | 2024-09-24 2:08PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 93.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00150000 | 2024-09-23 9:42AM EDT | 150.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 2 | 130.47% |
| NXPI241011P00160000 | 2024-10-04 10:15AM EDT | 160.00 | 0.15 | 0.00 | 0.30 | -0.30 | -66.67% | 2 | 2 | 123.63% |
| NXPI241011P00170000 | 2024-09-23 3:27PM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 127.15% |
| NXPI241011P00175000 | 2024-09-23 3:27PM EDT | 175.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 117.29% |
| NXPI241011P00185000 | 2024-09-10 11:38AM EDT | 185.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 99.22% |
| NXPI241011P00190000 | 2024-10-04 11:07AM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 89.84% |
| NXPI241011P00195000 | 2024-10-02 9:57AM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 9 | 84.42% |
| NXPI241011P00200000 | 2024-10-04 3:58PM EDT | 200.00 | 0.16 | 0.10 | 0.25 | -0.29 | -64.44% | 1 | 1,505 | 58.79% |
| NXPI241011P00205000 | 2024-09-25 9:30AM EDT | 205.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 76.47% |
| NXPI241011P00210000 | 2024-10-01 1:39PM EDT | 210.00 | 0.78 | 0.10 | 2.30 | 0.00 | - | 3 | 23 | 66.87% |
| NXPI241011P00212500 | 2024-10-04 3:34PM EDT | 212.50 | 0.37 | 0.20 | 1.75 | -0.28 | -43.08% | 3 | 12 | 57.93% |
| NXPI241011P00215000 | 2024-10-04 2:32PM EDT | 215.00 | 0.60 | 0.35 | 0.50 | +0.05 | +9.09% | 2 | 34 | 44.14% |
| NXPI241011P00217500 | 2024-10-04 3:34PM EDT | 217.50 | 0.63 | 0.50 | 0.65 | -0.37 | -37.00% | 2 | 20 | 42.36% |
| NXPI241011P00220000 | 2024-10-04 2:20PM EDT | 220.00 | 1.10 | 0.05 | 0.90 | -0.25 | -18.52% | 3 | 33 | 41.36% |
| NXPI241011P00225000 | 2024-10-04 3:05PM EDT | 225.00 | 1.90 | 0.50 | 1.65 | -0.05 | -2.56% | 52 | 30 | 39.11% |
| NXPI241011P00230000 | 2024-10-04 2:27PM EDT | 230.00 | 3.80 | 2.70 | 3.20 | -0.95 | -20.00% | 36 | 32 | 39.30% |
| NXPI241011P00232500 | 2024-10-04 3:58PM EDT | 232.50 | 3.75 | 3.60 | 4.00 | -1.85 | -33.04% | 1 | 4 | 37.39% |
| NXPI241011P00235000 | 2024-10-04 3:37PM EDT | 235.00 | 5.23 | 4.00 | 6.00 | +1.03 | +24.52% | 897 | 12 | 43.30% |
| NXPI241011P00237500 | 2024-10-04 2:32PM EDT | 237.50 | 7.82 | 4.70 | 7.30 | +0.14 | +1.82% | 9 | 10 | 42.35% |
| NXPI241011P00242500 | 2024-10-04 1:52PM EDT | 242.50 | 10.90 | 8.40 | 11.90 | -1.00 | -8.40% | 10 | 4 | 53.25% |
| NXPI241011P00245000 | 2024-10-01 3:59PM EDT | 245.00 | 14.33 | 10.50 | 14.00 | 0.00 | - | 4 | 14 | 56.01% |
| NXPI241011P00250000 | 2024-10-01 9:54AM EDT | 250.00 | 16.30 | 15.10 | 18.20 | 0.00 | - | 1 | 3 | 59.53% |
| NXPI241011P00260000 | 2024-10-02 12:59PM EDT | 260.00 | 23.50 | 24.30 | 27.90 | 0.00 | - | 7 | 0 | 75.29% |
| NXPI241011P00300000 | 2024-09-24 3:45PM EDT | 300.00 | 67.50 | 64.30 | 67.90 | 0.00 | - | - | 0 | 92.29% |
© 2024 Yahoo. All rights reserved.