NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628C00240000 | 2024-06-12 1:31PM EDT | 240.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240628C00245000 | 2024-06-07 11:25AM EDT | 245.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240628C00250000 | 2024-06-07 3:16PM EDT | 250.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240628C00255000 | 2024-06-17 2:14PM EDT | 255.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240628C00260000 | 2024-06-17 9:48AM EDT | 260.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI240628C00265000 | 2024-06-20 1:05PM EDT | 265.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NXPI240628C00267500 | 2024-06-20 12:30PM EDT | 267.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NXPI240628C00270000 | 2024-06-20 3:17PM EDT | 270.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NXPI240628C00272500 | 2024-06-17 3:36PM EDT | 272.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NXPI240628C00275000 | 2024-06-20 3:17PM EDT | 275.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NXPI240628C00277500 | 2024-06-20 3:44PM EDT | 277.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NXPI240628C00280000 | 2024-06-18 2:22PM EDT | 280.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240628C00282500 | 2024-06-20 12:43PM EDT | 282.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI240628C00285000 | 2024-06-17 12:20PM EDT | 285.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240628C00287500 | 2024-06-18 1:31PM EDT | 287.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240628C00290000 | 2024-06-20 11:24AM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240628C00295000 | 2024-06-18 2:41PM EDT | 295.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240628C00300000 | 2024-06-18 1:23PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240628C00305000 | 2024-06-10 9:30AM EDT | 305.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240628C00310000 | 2024-06-20 3:49PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240628C00345000 | 2024-06-14 10:00AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI240628C00350000 | 2024-06-14 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NXPI240628C00360000 | 2024-06-13 3:51PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00190000 | 2024-06-14 9:51AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240628P00195000 | 2024-06-17 2:48PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NXPI240628P00200000 | 2024-06-20 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NXPI240628P00205000 | 2024-06-20 12:54PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NXPI240628P00220000 | 2024-06-20 3:25PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240628P00230000 | 2024-06-20 9:50AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240628P00235000 | 2024-06-20 9:52AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240628P00245000 | 2024-06-06 10:42AM EDT | 245.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NXPI240628P00250000 | 2024-06-20 3:40PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240628P00252500 | 2024-06-17 12:24PM EDT | 252.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240628P00255000 | 2024-06-20 3:51PM EDT | 255.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NXPI240628P00257500 | 2024-06-20 11:47AM EDT | 257.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NXPI240628P00260000 | 2024-06-20 3:40PM EDT | 260.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 3.13% |
| NXPI240628P00262500 | 2024-06-20 12:51PM EDT | 262.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI240628P00265000 | 2024-06-14 10:28AM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NXPI240628P00267500 | 2024-06-20 12:51PM EDT | 267.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240628P00270000 | 2024-06-17 3:42PM EDT | 270.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NXPI240628P00272500 | 2024-06-18 1:40PM EDT | 272.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI240628P00275000 | 2024-06-20 12:51PM EDT | 275.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240628P00280000 | 2024-06-18 10:03AM EDT | 280.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240628P00285000 | 2024-06-12 11:06AM EDT | 285.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240628P00300000 | 2024-06-17 2:56PM EDT | 300.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240628P00310000 | 2024-06-05 3:54PM EDT | 310.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.