NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250417C00200000 | 2024-09-04 2:38PM EDT | 200.00 | 52.00 | 49.30 | 52.00 | 0.00 | - | - | 1 | 50.43% |
| NXPI250417C00210000 | 2024-09-26 3:53PM EDT | 210.00 | 48.15 | 42.00 | 44.70 | 0.00 | - | - | 52 | 47.82% |
| NXPI250417C00220000 | 2024-09-12 11:14AM EDT | 220.00 | 32.81 | 35.60 | 38.60 | 0.00 | - | - | 1 | 46.57% |
| NXPI250417C00230000 | 2024-10-02 2:53PM EDT | 230.00 | 31.15 | 30.20 | 32.50 | 0.00 | - | 1 | 22 | 44.63% |
| NXPI250417C00240000 | 2024-10-03 10:22AM EDT | 240.00 | 24.30 | 25.50 | 26.60 | 0.00 | - | 1 | 22 | 42.33% |
| NXPI250417C00250000 | 2024-10-03 12:29PM EDT | 250.00 | 19.90 | 20.90 | 22.50 | 0.00 | - | 7 | 36 | 41.95% |
| NXPI250417C00260000 | 2024-10-03 11:17AM EDT | 260.00 | 15.60 | 17.00 | 18.40 | 0.00 | - | 13 | 29 | 40.84% |
| NXPI250417C00270000 | 2024-10-03 2:48PM EDT | 270.00 | 12.70 | 13.50 | 14.80 | 0.00 | - | 2 | 44 | 39.75% |
| NXPI250417C00280000 | 2024-10-03 2:22PM EDT | 280.00 | 9.90 | 11.10 | 11.90 | 0.00 | - | 2 | 4 | 39.01% |
| NXPI250417C00290000 | 2024-08-29 12:52PM EDT | 290.00 | 16.00 | 11.00 | 12.20 | 0.00 | - | - | 2 | 43.01% |
| NXPI250417C00310000 | 2024-10-03 3:21PM EDT | 310.00 | 4.90 | 5.60 | 6.20 | 0.00 | - | 15 | 41 | 38.00% |
| NXPI250417C00320000 | 2024-09-30 10:25AM EDT | 320.00 | 5.20 | 4.20 | 5.30 | 0.00 | - | 50 | 51 | 38.60% |
| NXPI250417C00350000 | 2024-09-03 9:30AM EDT | 350.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NXPI250417C00370000 | 2024-09-03 9:30AM EDT | 370.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NXPI250417C00380000 | 2024-09-30 10:25AM EDT | 380.00 | 1.30 | 0.95 | 1.60 | 0.00 | - | 25 | 37 | 39.03% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250417P00120000 | 2024-09-24 3:45PM EDT | 120.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | - | 2 | 54.72% |
| NXPI250417P00130000 | 2024-09-12 11:52AM EDT | 130.00 | 2.00 | 0.85 | 1.60 | 0.00 | - | - | 2 | 51.18% |
| NXPI250417P00155000 | 2024-09-16 1:49PM EDT | 155.00 | 4.09 | 2.55 | 3.40 | 0.00 | - | - | 163 | 46.14% |
| NXPI250417P00160000 | 2024-09-16 1:48PM EDT | 160.00 | 4.80 | 3.10 | 3.90 | 0.00 | - | - | 730 | 45.17% |
| NXPI250417P00175000 | 2024-08-22 9:48AM EDT | 175.00 | 4.50 | 5.80 | 6.40 | 0.00 | - | - | 1 | 43.98% |
| NXPI250417P00180000 | 2024-10-01 1:39PM EDT | 180.00 | 6.95 | 5.70 | 6.80 | 0.00 | - | 2 | 11 | 42.05% |
| NXPI250417P00195000 | 2024-09-26 9:38AM EDT | 195.00 | 8.50 | 9.00 | 9.90 | 0.00 | - | 10 | 16 | 39.79% |
| NXPI250417P00200000 | 2024-10-02 12:11PM EDT | 200.00 | 10.51 | 10.00 | 11.30 | 0.00 | - | 1 | 51 | 39.34% |
| NXPI250417P00210000 | 2024-09-24 3:12PM EDT | 210.00 | 14.20 | 12.80 | 14.40 | 0.00 | - | 38 | 63 | 38.28% |
| NXPI250417P00220000 | 2024-09-09 3:34PM EDT | 220.00 | 21.50 | 16.60 | 17.80 | 0.00 | - | 6 | 52 | 36.83% |
| NXPI250417P00230000 | 2024-09-12 1:35PM EDT | 230.00 | 26.40 | 20.40 | 21.70 | 0.00 | - | 3 | 4 | 35.31% |
| NXPI250417P00240000 | 2024-10-03 2:56PM EDT | 240.00 | 28.10 | 25.30 | 26.40 | 0.00 | - | 1 | 3 | 34.08% |
| NXPI250417P00250000 | 2024-09-30 12:04PM EDT | 250.00 | 30.50 | 30.80 | 32.60 | 0.00 | - | 2 | 7 | 34.12% |
| NXPI250417P00330000 | 2024-08-19 1:54PM EDT | 330.00 | 78.30 | 97.10 | 100.20 | 0.00 | - | 1 | 0 | 39.70% |
© 2024 Yahoo. All rights reserved.