NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-08-15 11:14AM EDT | 150.00 | 108.00 | 85.80 | 89.30 | 0.00 | - | 1 | 3 | 51.55% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 100.90 | 104.00 | 0.00 | - | - | 1 | 109.03% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 102.50 | 106.90 | 0.00 | - | - | 1 | 115.91% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 98.30 | 103.00 | 0.00 | - | 50 | 48 | 112.51% |
| NXPI250620C00195000 | 2024-08-09 9:44AM EDT | 195.00 | 63.50 | 48.80 | 52.10 | 0.00 | - | - | 3 | 42.92% |
| NXPI250620C00200000 | 2024-08-30 11:26AM EDT | 200.00 | 68.00 | 49.30 | 51.40 | 0.00 | - | 1 | 7 | 46.15% |
| NXPI250620C00210000 | 2024-09-13 11:17AM EDT | 210.00 | 43.00 | 42.80 | 45.10 | -4.30 | -9.09% | 1 | 0 | 44.82% |
| NXPI250620C00220000 | 2024-09-11 12:51PM EDT | 220.00 | 34.35 | 37.40 | 38.90 | 0.00 | - | 73 | 104 | 43.13% |
| NXPI250620C00230000 | 2024-09-06 1:36PM EDT | 230.00 | 31.70 | 32.10 | 33.20 | 0.00 | - | 1 | 80 | 41.58% |
| NXPI250620C00240000 | 2024-09-12 1:19PM EDT | 240.00 | 26.56 | 27.50 | 30.10 | 0.00 | - | 61 | 139 | 42.76% |
| NXPI250620C00250000 | 2024-09-06 2:02PM EDT | 250.00 | 22.90 | 23.30 | 24.50 | 0.00 | - | 1 | 152 | 40.28% |
| NXPI250620C00260000 | 2024-09-11 11:05AM EDT | 260.00 | 17.20 | 19.40 | 22.20 | 0.00 | - | 1 | 98 | 41.41% |
| NXPI250620C00270000 | 2024-09-10 3:56PM EDT | 270.00 | 15.00 | 16.20 | 18.90 | 0.00 | - | 2 | 224 | 40.81% |
| NXPI250620C00280000 | 2024-09-11 1:50PM EDT | 280.00 | 12.90 | 13.50 | 15.40 | 0.00 | - | 20 | 116 | 39.45% |
| NXPI250620C00290000 | 2024-09-10 2:15PM EDT | 290.00 | 10.40 | 11.20 | 13.90 | 0.00 | - | 7 | 682 | 40.34% |
| NXPI250620C00300000 | 2024-09-12 2:53PM EDT | 300.00 | 8.60 | 9.40 | 10.50 | 0.00 | - | 123 | 163 | 38.09% |
| NXPI250620C00310000 | 2024-09-11 12:51PM EDT | 310.00 | 7.15 | 7.60 | 9.10 | 0.00 | - | 105 | 387 | 38.34% |
| NXPI250620C00320000 | 2024-09-06 2:01PM EDT | 320.00 | 6.70 | 6.20 | 7.70 | 0.00 | - | 5 | 286 | 38.25% |
| NXPI250620C00330000 | 2024-08-01 3:10PM EDT | 330.00 | 9.20 | 9.60 | 12.50 | 0.00 | - | 10 | 56 | 48.22% |
| NXPI250620C00340000 | 2024-09-03 11:35AM EDT | 340.00 | 6.16 | 4.10 | 5.40 | 0.00 | - | 1 | 84 | 37.91% |
| NXPI250620C00350000 | 2024-08-06 3:26PM EDT | 350.00 | 6.20 | 3.70 | 5.50 | 0.00 | - | 1 | 39 | 39.94% |
| NXPI250620C00360000 | 2024-08-15 10:57AM EDT | 360.00 | 6.40 | 2.65 | 3.80 | 0.00 | - | 3 | 47 | 37.74% |
| NXPI250620C00370000 | 2024-07-17 11:29AM EDT | 370.00 | 16.50 | 4.40 | 6.50 | 0.00 | - | 3 | 28 | 45.46% |
| NXPI250620C00380000 | 2024-07-23 10:43AM EDT | 380.00 | 6.05 | 3.00 | 4.30 | 0.00 | - | 2 | 16 | 42.13% |
| NXPI250620C00390000 | 2024-08-20 2:31PM EDT | 390.00 | 4.00 | 1.55 | 2.50 | 0.00 | - | 5 | 8 | 38.46% |
| NXPI250620C00400000 | 2024-08-15 10:59AM EDT | 400.00 | 3.20 | 1.25 | 2.00 | 0.00 | - | 5 | 14 | 38.01% |
| NXPI250620C00410000 | 2024-08-07 12:10PM EDT | 410.00 | 2.07 | 1.05 | 1.85 | 0.00 | - | 3 | 5 | 38.68% |
| NXPI250620C00420000 | 2024-09-11 1:20PM EDT | 420.00 | 0.95 | 0.50 | 1.55 | 0.00 | - | 10 | 14 | 38.59% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 57.56% |
| NXPI250620P00120000 | 2024-08-20 12:48PM EDT | 120.00 | 1.45 | 0.75 | 3.30 | 0.00 | - | - | 1 | 55.41% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 3.00 | 0.00 | - | - | 1 | 51.22% |
| NXPI250620P00130000 | 2024-08-08 11:03AM EDT | 130.00 | 2.40 | 1.45 | 3.90 | 0.00 | - | - | 3 | 52.01% |
| NXPI250620P00135000 | 2024-08-08 11:25AM EDT | 135.00 | 2.80 | 2.00 | 4.30 | 0.00 | - | 1 | 11 | 50.62% |
| NXPI250620P00140000 | 2024-09-10 9:37AM EDT | 140.00 | 3.80 | 2.30 | 5.10 | 0.00 | - | 1 | 6 | 50.40% |
| NXPI250620P00145000 | 2024-07-30 3:54PM EDT | 145.00 | 2.15 | 1.25 | 3.70 | 0.00 | - | 2 | 10 | 43.25% |
| NXPI250620P00150000 | 2024-08-09 12:18PM EDT | 150.00 | 4.50 | 4.70 | 6.90 | 0.00 | - | 1 | 117 | 49.77% |
| NXPI250620P00155000 | 2024-08-06 3:27PM EDT | 155.00 | 5.30 | 4.10 | 5.90 | 0.00 | - | 1 | 7 | 44.45% |
| NXPI250620P00160000 | 2024-08-14 2:36PM EDT | 160.00 | 5.11 | 5.70 | 7.10 | 0.00 | - | 10 | 58 | 44.70% |
| NXPI250620P00165000 | 2024-09-03 9:30AM EDT | 165.00 | 4.28 | 5.80 | 8.90 | 0.00 | - | - | 1 | 45.93% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 43.35% |
| NXPI250620P00175000 | 2024-08-26 11:31AM EDT | 175.00 | 6.30 | 7.90 | 11.00 | 0.00 | - | 2 | 15 | 44.42% |
| NXPI250620P00180000 | 2024-07-31 3:47PM EDT | 180.00 | 4.90 | 5.90 | 7.20 | 0.00 | - | 1 | 600 | 34.49% |
| NXPI250620P00185000 | 2024-09-09 2:25PM EDT | 185.00 | 12.00 | 11.00 | 13.30 | 0.00 | - | 1 | 249 | 42.73% |
| NXPI250620P00190000 | 2024-09-11 3:27PM EDT | 190.00 | 14.07 | 12.50 | 14.00 | 0.00 | - | 14 | 495 | 40.98% |
| NXPI250620P00195000 | 2024-09-11 10:38AM EDT | 195.00 | 17.80 | 14.00 | 15.90 | 0.00 | - | 60 | 102 | 41.01% |
| NXPI250620P00200000 | 2024-09-11 10:38AM EDT | 200.00 | 19.30 | 15.70 | 17.10 | 0.00 | - | 13 | 45 | 39.81% |
| NXPI250620P00210000 | 2024-09-13 9:30AM EDT | 210.00 | 20.80 | 19.10 | 21.60 | +0.10 | +0.48% | 2 | 206 | 39.97% |
| NXPI250620P00220000 | 2024-09-13 1:57PM EDT | 220.00 | 23.30 | 23.10 | 24.40 | -1.60 | -6.43% | 1 | 213 | 37.20% |
| NXPI250620P00230000 | 2024-09-13 1:57PM EDT | 230.00 | 28.20 | 27.60 | 29.00 | -1.10 | -3.75% | 3 | 88 | 36.21% |
| NXPI250620P00240000 | 2024-09-13 2:24PM EDT | 240.00 | 33.40 | 32.70 | 34.20 | -2.10 | -5.92% | 3 | 428 | 35.34% |
| NXPI250620P00250000 | 2024-09-06 12:38PM EDT | 250.00 | 41.80 | 38.30 | 39.90 | 0.00 | - | 2 | 205 | 34.46% |
| NXPI250620P00260000 | 2024-09-04 11:50AM EDT | 260.00 | 41.50 | 43.80 | 46.70 | 0.00 | - | 1 | 38 | 34.35% |
| NXPI250620P00270000 | 2024-09-03 11:32AM EDT | 270.00 | 43.90 | 50.70 | 53.40 | 0.00 | - | 1 | 147 | 33.51% |
| NXPI250620P00280000 | 2024-09-03 11:26AM EDT | 280.00 | 50.20 | 57.60 | 60.50 | 0.00 | - | 1 | 163 | 32.57% |
| NXPI250620P00290000 | 2024-09-04 11:53AM EDT | 290.00 | 61.90 | 65.40 | 68.50 | 0.00 | - | 2 | 103 | 32.35% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 300.00 | 47.10 | 48.90 | 50.70 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI250620P00310000 | 2024-08-05 9:30AM EDT | 310.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00390000 | 2024-07-23 9:48AM EDT | 390.00 | 125.35 | 143.00 | 147.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.