NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00100000 | 2023-05-19 3:58PM EDT | 100.00 | 79.05 | 99.50 | 104.00 | 0.00 | - | 1 | 1 | 63.06% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 43.88% |
| NXPI240621C00150000 | 2023-04-26 11:34AM EDT | 150.00 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 39.90% |
| NXPI240621C00160000 | 2023-04-26 11:27AM EDT | 160.00 | 31.00 | 38.90 | 41.40 | 0.00 | - | - | 5 | 17.95% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 47.00 | 48.00 | 0.00 | - | 2 | 42 | 42.91% |
| NXPI240621C00170000 | 2023-09-05 2:35PM EDT | 170.00 | 51.90 | 43.30 | 45.80 | 0.00 | - | 14 | 17 | 44.52% |
| NXPI240621C00175000 | 2023-07-28 12:40PM EDT | 175.00 | 61.10 | 38.50 | 39.50 | 0.00 | - | 2 | 157 | 38.72% |
| NXPI240621C00180000 | 2023-09-22 9:30AM EDT | 180.00 | 32.70 | 37.10 | 37.70 | 0.00 | - | 6 | 44 | 40.53% |
| NXPI240621C00185000 | 2023-08-21 9:56AM EDT | 185.00 | 35.52 | 33.20 | 33.80 | 0.00 | - | 1 | 54 | 38.62% |
| NXPI240621C00190000 | 2023-08-23 10:32AM EDT | 190.00 | 32.60 | 28.30 | 29.30 | 0.00 | - | 5 | 49 | 35.65% |
| NXPI240621C00195000 | 2023-08-18 1:04PM EDT | 195.00 | 27.55 | 26.30 | 27.00 | 0.00 | - | 2 | 52 | 35.90% |
| NXPI240621C00200000 | 2023-08-24 9:32AM EDT | 200.00 | 28.10 | 22.30 | 24.00 | 0.00 | - | 5 | 109 | 34.85% |
| NXPI240621C00210000 | 2023-09-28 11:09AM EDT | 210.00 | 20.60 | 20.50 | 21.30 | +2.40 | +13.19% | 9 | 208 | 36.93% |
| NXPI240621C00220000 | 2023-09-27 3:29PM EDT | 220.00 | 16.95 | 16.40 | 17.10 | +1.35 | +8.65% | 1 | 468 | 35.94% |
| NXPI240621C00230000 | 2023-09-26 2:52PM EDT | 230.00 | 11.40 | 12.90 | 13.60 | 0.00 | - | 11 | 262 | 35.16% |
| NXPI240621C00240000 | 2023-09-15 3:51PM EDT | 240.00 | 10.00 | 10.00 | 10.60 | 0.00 | - | 2 | 321 | 34.33% |
| NXPI240621C00250000 | 2023-09-26 2:56PM EDT | 250.00 | 7.00 | 7.80 | 8.20 | 0.00 | - | 15 | 235 | 33.70% |
| NXPI240621C00260000 | 2023-08-25 10:07AM EDT | 260.00 | 6.40 | 5.10 | 5.70 | 0.00 | - | 8 | 307 | 32.00% |
| NXPI240621C00270000 | 2023-09-26 2:52PM EDT | 270.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 8 | 138 | 32.99% |
| NXPI240621C00280000 | 2023-09-26 2:19PM EDT | 280.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 38 | 212 | 32.84% |
| NXPI240621C00290000 | 2023-08-29 3:10PM EDT | 290.00 | 4.20 | 2.65 | 2.85 | 0.00 | - | 1 | 5 | 32.47% |
| NXPI240621C00300000 | 2023-08-31 2:33PM EDT | 300.00 | 3.30 | 2.00 | 2.20 | 0.00 | - | 2 | 57 | 32.40% |
| NXPI240621C00320000 | 2023-07-24 3:33PM EDT | 320.00 | 3.10 | 1.85 | 2.40 | 0.00 | - | 10 | 11 | 36.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-08-09 11:01AM EDT | 85.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 2 | 9 | 51.90% |
| NXPI240621P00090000 | 2023-07-21 11:30AM EDT | 90.00 | 0.80 | 0.95 | 1.65 | 0.00 | - | 3 | 9 | 56.63% |
| NXPI240621P00095000 | 2023-06-08 3:38PM EDT | 95.00 | 1.70 | 0.50 | 1.85 | 0.00 | - | 1 | 4 | 52.16% |
| NXPI240621P00100000 | 2023-06-26 1:07PM EDT | 100.00 | 1.75 | 0.45 | 1.55 | 0.00 | - | 2 | 17 | 51.92% |
| NXPI240621P00110000 | 2023-05-04 12:15PM EDT | 110.00 | 6.50 | 3.20 | 4.00 | 0.00 | - | 1 | 38 | 56.45% |
| NXPI240621P00120000 | 2023-09-22 3:50PM EDT | 120.00 | 2.10 | 1.70 | 1.95 | 0.00 | - | 1 | 501 | 42.31% |
| NXPI240621P00125000 | 2023-08-30 12:37PM EDT | 125.00 | 2.40 | 2.10 | 2.30 | 0.00 | - | 1 | 49 | 41.21% |
| NXPI240621P00130000 | 2023-08-18 1:04PM EDT | 130.00 | 4.50 | 2.75 | 3.10 | 0.00 | - | 2 | 140 | 41.72% |
| NXPI240621P00135000 | 2023-08-07 12:55PM EDT | 135.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 22 | 79 | 39.95% |
| NXPI240621P00140000 | 2023-09-15 1:30PM EDT | 140.00 | 4.10 | 3.50 | 3.90 | 0.00 | - | 2 | 129 | 38.77% |
| NXPI240621P00145000 | 2023-09-26 2:52PM EDT | 145.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | 8 | 133 | 37.72% |
| NXPI240621P00150000 | 2023-09-28 11:14AM EDT | 150.00 | 5.50 | 5.00 | 5.30 | -0.40 | -6.78% | 2 | 165 | 37.01% |
| NXPI240621P00155000 | 2023-08-02 1:08PM EDT | 155.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 5 | 115 | 35.35% |
| NXPI240621P00160000 | 2023-09-15 9:32AM EDT | 160.00 | 7.10 | 6.80 | 7.10 | 0.00 | - | 25 | 180 | 35.36% |
| NXPI240621P00165000 | 2023-09-12 3:15PM EDT | 165.00 | 8.70 | 7.90 | 8.40 | 0.00 | - | 100 | 260 | 35.03% |
| NXPI240621P00170000 | 2023-09-26 2:55PM EDT | 170.00 | 11.30 | 9.00 | 9.50 | 0.00 | - | 7 | 186 | 34.04% |
| NXPI240621P00175000 | 2023-09-07 3:50PM EDT | 175.00 | 11.00 | 10.50 | 10.90 | 0.00 | - | 33 | 118 | 33.37% |
| NXPI240621P00180000 | 2023-09-12 2:09PM EDT | 180.00 | 12.50 | 11.60 | 12.50 | 0.00 | - | 4 | 415 | 32.81% |
| NXPI240621P00185000 | 2023-09-26 2:53PM EDT | 185.00 | 16.50 | 13.60 | 14.20 | 0.00 | - | 12 | 93 | 32.15% |
| NXPI240621P00190000 | 2023-09-15 2:09PM EDT | 190.00 | 17.00 | 15.50 | 16.10 | 0.00 | - | 2 | 149 | 31.55% |
| NXPI240621P00195000 | 2023-09-12 1:21PM EDT | 195.00 | 17.70 | 16.90 | 18.10 | 0.00 | - | 11 | 52 | 30.85% |
| NXPI240621P00200000 | 2023-08-16 11:28AM EDT | 200.00 | 22.92 | 21.20 | 21.70 | 0.00 | - | 2 | 73 | 32.26% |
| NXPI240621P00210000 | 2023-09-27 3:30PM EDT | 210.00 | 26.90 | 24.60 | 25.40 | 0.00 | - | 5 | 69 | 29.10% |
| NXPI240621P00220000 | 2023-08-24 11:05AM EDT | 220.00 | 34.00 | 31.40 | 33.80 | 0.00 | - | 8 | 148 | 31.85% |
| NXPI240621P00230000 | 2023-08-09 2:42PM EDT | 230.00 | 30.60 | 37.10 | 38.30 | 0.00 | - | 6 | 39 | 27.69% |
| NXPI240621P00240000 | 2023-08-07 1:14PM EDT | 240.00 | 36.80 | 40.40 | 41.90 | 0.00 | - | 1 | 18 | 19.08% |
| NXPI240621P00270000 | 2023-09-14 9:50AM EDT | 270.00 | 70.28 | 68.70 | 70.90 | 0.00 | - | - | 1 | 23.57% |
© 2023 Yahoo. All rights reserved.
