NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 43.20 | 46.30 | 0.00 | - | - | 1 | 80.71% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 40.70 | 43.80 | 0.00 | - | 1 | 1 | 76.76% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 35.90 | 38.80 | 0.00 | - | 3 | 5 | 70.43% |
| NXPI240510C00225000 | 2024-04-30 10:20AM EDT | 225.00 | 34.00 | 30.70 | 33.30 | 0.00 | - | 1 | 5 | 57.28% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 27.70 | 31.00 | 0.00 | - | - | 1 | 51.12% |
| NXPI240510C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 22.00 | 25.50 | 28.30 | -3.90 | -15.06% | 1 | 13 | 65.23% |
| NXPI240510C00235000 | 2024-04-30 11:45AM EDT | 235.00 | 20.03 | 21.80 | 23.60 | 0.00 | - | 4 | 6 | 50.32% |
| NXPI240510C00237500 | 2024-04-24 12:12PM EDT | 237.50 | 7.20 | 19.10 | 21.40 | 0.00 | - | - | 1 | 57.01% |
| NXPI240510C00240000 | 2024-05-01 9:57AM EDT | 240.00 | 13.10 | 16.60 | 18.80 | -7.25 | -35.63% | 2 | 83 | 51.37% |
| NXPI240510C00242500 | 2024-05-01 1:28PM EDT | 242.50 | 12.70 | 14.50 | 16.00 | -6.57 | -34.09% | 4 | 29 | 44.14% |
| NXPI240510C00245000 | 2024-05-01 1:38PM EDT | 245.00 | 7.85 | 12.70 | 13.90 | -5.65 | -41.85% | 14 | 27 | 42.29% |
| NXPI240510C00247500 | 2024-05-01 2:59PM EDT | 247.50 | 11.50 | 10.20 | 11.00 | +0.23 | +2.04% | 15 | 61 | 34.27% |
| NXPI240510C00250000 | 2024-05-01 11:15AM EDT | 250.00 | 4.70 | 9.10 | 9.90 | -4.00 | -45.98% | 3 | 75 | 38.26% |
| NXPI240510C00255000 | 2024-05-01 3:06PM EDT | 255.00 | 6.33 | 5.80 | 6.20 | -0.25 | -3.80% | 124 | 110 | 33.39% |
| NXPI240510C00257500 | 2024-05-01 11:13AM EDT | 257.50 | 1.78 | 4.80 | 5.10 | -3.57 | -66.73% | 10 | 77 | 34.05% |
| NXPI240510C00260000 | 2024-05-01 2:50PM EDT | 260.00 | 3.10 | 3.30 | 3.80 | -1.40 | -31.11% | 18 | 62 | 32.47% |
| NXPI240510C00265000 | 2024-05-01 3:06PM EDT | 265.00 | 2.20 | 1.75 | 2.15 | -0.45 | -16.98% | 43 | 65 | 31.91% |
| NXPI240510C00270000 | 2024-05-01 3:02PM EDT | 270.00 | 1.25 | 0.95 | 1.05 | -0.25 | -16.67% | 15 | 240 | 30.88% |
| NXPI240510C00275000 | 2024-05-01 2:56PM EDT | 275.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 4 | 81 | 30.81% |
| NXPI240510C00280000 | 2024-04-30 12:21PM EDT | 280.00 | 0.17 | 0.20 | 0.30 | 0.00 | - | 68 | 22 | 32.72% |
| NXPI240510C00285000 | 2024-05-01 11:32AM EDT | 285.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 5 | 48 | 36.48% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 60.50% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 38 | 65.33% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 74.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 116.99% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.99% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 105.18% |
| NXPI240510P00200000 | 2024-04-30 9:36AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 89.89% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 1.35 | 0.00 | - | - | 2 | 86.18% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 75.10% |
| NXPI240510P00215000 | 2024-04-30 12:37PM EDT | 215.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 12 | 36 | 67.82% |
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 220.00 | 0.10 | 0.00 | 1.30 | -0.15 | -60.00% | 2 | 33 | 60.11% |
| NXPI240510P00225000 | 2024-05-01 12:03PM EDT | 225.00 | 0.29 | 0.00 | 1.50 | +0.04 | +16.00% | 2 | 25 | 54.79% |
| NXPI240510P00230000 | 2024-05-01 12:51PM EDT | 230.00 | 0.70 | 0.05 | 0.40 | +0.60 | +600.00% | 22 | 49 | 41.07% |
| NXPI240510P00232500 | 2024-04-30 11:56AM EDT | 232.50 | 0.38 | 0.05 | 0.25 | -0.08 | -17.39% | 1 | 5 | 34.28% |
| NXPI240510P00235000 | 2024-05-01 2:00PM EDT | 235.00 | 0.85 | 0.20 | 0.35 | +0.15 | +21.43% | 15 | 16 | 33.40% |
| NXPI240510P00237500 | 2024-04-30 2:22PM EDT | 237.50 | 0.69 | 0.30 | 0.45 | 0.00 | - | 8 | 20 | 31.93% |
| NXPI240510P00240000 | 2024-05-01 2:40PM EDT | 240.00 | 1.22 | 0.50 | 0.70 | +0.46 | +60.53% | 3 | 27 | 32.03% |
| NXPI240510P00250000 | 2024-05-01 11:42AM EDT | 250.00 | 5.90 | 2.25 | 2.50 | +3.10 | +110.71% | 112 | 21 | 29.72% |
| NXPI240510P00260000 | 2024-04-30 3:53PM EDT | 260.00 | 7.50 | 6.30 | 6.80 | 0.00 | - | 11 | 12 | 26.93% |
| NXPI240510P00265000 | 2024-05-01 3:08PM EDT | 265.00 | 9.50 | 10.00 | 10.70 | -10.10 | -51.53% | 1 | 1 | 29.37% |
© 2024 Yahoo. All rights reserved.