NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241101C00230000 | 2024-10-04 3:59PM EDT | 230.00 | 12.12 | 11.80 | 12.30 | 0.00 | - | 1 | 2 | 38.23% |
| NXPI241101C00235000 | 2024-10-09 12:20PM EDT | 235.00 | 10.99 | 8.90 | 9.40 | 0.00 | - | 1 | 11 | 37.48% |
| NXPI241101C00240000 | 2024-10-04 3:33PM EDT | 240.00 | 6.75 | 6.60 | 6.90 | 0.00 | - | 1 | 9 | 36.55% |
| NXPI241101C00245000 | 2024-10-08 11:12AM EDT | 245.00 | 4.70 | 4.70 | 5.00 | -0.53 | -10.13% | 2 | 8 | 36.29% |
| NXPI241101C00250000 | 2024-09-30 1:22PM EDT | 250.00 | 6.05 | 3.20 | 3.40 | 0.00 | - | 1 | 9 | 35.46% |
| NXPI241101C00255000 | 2024-10-09 12:43PM EDT | 255.00 | 2.89 | 2.10 | 2.35 | 0.00 | - | 1 | 6 | 35.55% |
| NXPI241101C00260000 | 2024-10-10 9:53AM EDT | 260.00 | 1.23 | 1.35 | 1.45 | -0.84 | -40.58% | 1 | 16 | 34.62% |
| NXPI241101C00265000 | 2024-10-07 1:05PM EDT | 265.00 | 1.07 | 0.85 | 1.05 | 0.00 | - | 2 | 12 | 35.74% |
| NXPI241101C00270000 | 2024-09-30 1:17PM EDT | 270.00 | 1.60 | 0.50 | 0.70 | 0.00 | - | - | 1 | 36.08% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241101P00185000 | 2024-10-08 1:46PM EDT | 185.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 45 | 69 | 53.27% |
| NXPI241101P00195000 | 2024-10-09 2:44PM EDT | 195.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 31 | 587 | 48.51% |
| NXPI241101P00200000 | 2024-10-09 1:53PM EDT | 200.00 | 0.73 | 0.60 | 0.75 | 0.00 | - | 7 | 3,523 | 44.73% |
| NXPI241101P00205000 | 2024-10-08 10:06AM EDT | 205.00 | 1.43 | 0.80 | 1.10 | 0.00 | - | 5 | 9 | 43.42% |
| NXPI241101P00210000 | 2024-10-09 2:11PM EDT | 210.00 | 1.52 | 1.35 | 1.55 | 0.00 | - | 1 | 56 | 41.80% |
| NXPI241101P00215000 | 2024-10-02 12:57PM EDT | 215.00 | 2.82 | 2.00 | 2.25 | 0.00 | - | 7 | 51 | 40.76% |
| NXPI241101P00220000 | 2024-10-10 12:38PM EDT | 220.00 | 2.90 | 2.85 | 3.20 | -0.10 | -3.33% | 2 | 1,015 | 39.73% |
| NXPI241101P00225000 | 2024-10-03 3:38PM EDT | 225.00 | 6.90 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 38.43% |
| NXPI241101P00230000 | 2024-10-10 11:16AM EDT | 230.00 | 5.80 | 5.60 | 6.00 | -1.48 | -20.33% | 1 | 7 | 37.35% |
| NXPI241101P00235000 | 2024-09-16 2:11PM EDT | 235.00 | 14.59 | 7.60 | 8.10 | 0.00 | - | - | 2 | 36.64% |
| NXPI241101P00240000 | 2024-10-08 10:32AM EDT | 240.00 | 10.50 | 10.20 | 10.70 | -1.50 | -12.50% | 1 | 3 | 36.13% |
| NXPI241101P00250000 | 2024-10-04 3:52PM EDT | 250.00 | 20.50 | 15.90 | 17.30 | 0.00 | - | 2 | 1 | 35.47% |
| NXPI241101P00255000 | 2024-10-03 9:34AM EDT | 255.00 | 23.40 | 20.40 | 21.30 | 0.00 | - | 2 | 3 | 35.84% |
| NXPI241101P00265000 | 2024-10-01 12:00PM EDT | 265.00 | 33.90 | 28.60 | 30.80 | 0.00 | - | 1 | 0 | 42.55% |
| NXPI241101P00285000 | 2024-09-24 10:00AM EDT | 285.00 | 48.90 | 47.60 | 50.80 | 0.00 | - | - | 0 | 59.39% |
© 2024 Yahoo. All rights reserved.