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 | 27.50 | 31.00 | 0.00 | - | 4 | 0 | 57.93% |
| NXPI240628C00245000 | 2024-06-07 11:25AM EDT | 245.00 | 30.12 | 23.20 | 26.60 | 0.00 | - | 2 | 2 | 55.40% |
| NXPI240628C00250000 | 2024-06-07 3:16PM EDT | 250.00 | 22.40 | 18.80 | 21.90 | 0.00 | - | 1 | 0 | 49.68% |
| NXPI240628C00260000 | 2024-06-14 10:04AM EDT | 260.00 | 11.50 | 11.50 | 12.50 | -0.60 | -4.96% | 5 | 3 | 36.32% |
| NXPI240628C00265000 | 2024-06-14 3:58PM EDT | 265.00 | 8.50 | 8.30 | 8.70 | -9.50 | -52.78% | 15 | 1 | 32.83% |
| NXPI240628C00270000 | 2024-06-14 2:23PM EDT | 270.00 | 5.50 | 5.50 | 6.30 | -5.30 | -49.07% | 11 | 12 | 33.82% |
| NXPI240628C00272500 | 2024-06-13 10:46AM EDT | 272.50 | 7.90 | 4.40 | 5.00 | 0.00 | - | 2 | 2 | 32.72% |
| NXPI240628C00275000 | 2024-06-14 1:37PM EDT | 275.00 | 3.80 | 3.40 | 3.90 | -2.80 | -42.42% | 4 | 11 | 31.85% |
| NXPI240628C00277500 | 2024-06-14 11:44AM EDT | 277.50 | 2.60 | 2.75 | 3.10 | -3.20 | -55.17% | 4 | 8 | 31.78% |
| NXPI240628C00280000 | 2024-06-14 11:40AM EDT | 280.00 | 2.05 | 2.10 | 2.90 | -5.40 | -72.48% | 2 | 7 | 34.52% |
| NXPI240628C00282500 | 2024-06-14 2:56PM EDT | 282.50 | 1.89 | 1.55 | 1.90 | -1.30 | -40.75% | 5 | 3 | 31.79% |
| NXPI240628C00285000 | 2024-06-14 12:27PM EDT | 285.00 | 1.05 | 1.15 | 1.70 | -4.12 | -79.69% | 1 | 3 | 33.61% |
| NXPI240628C00287500 | 2024-06-12 9:44AM EDT | 287.50 | 5.78 | 0.85 | 1.15 | 0.00 | - | - | 1 | 32.19% |
| NXPI240628C00290000 | 2024-06-14 12:04PM EDT | 290.00 | 0.65 | 0.60 | 0.90 | -1.55 | -70.45% | 1 | 11 | 32.56% |
| NXPI240628C00295000 | 2024-06-14 9:42AM EDT | 295.00 | 0.62 | 0.30 | 0.60 | -2.38 | -79.33% | 6 | 7 | 34.03% |
| NXPI240628C00300000 | 2024-06-12 10:29AM EDT | 300.00 | 1.90 | 0.15 | 1.85 | 0.00 | - | 7 | 20 | 52.03% |
| NXPI240628C00305000 | 2024-06-10 9:30AM EDT | 305.00 | 0.46 | 0.10 | 2.25 | 0.00 | - | 1 | 2 | 50.44% |
| NXPI240628C00310000 | 2024-06-12 11:27AM EDT | 310.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 5 | 58.18% |
| NXPI240628C00345000 | 2024-06-14 10:00AM EDT | 345.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 2 | 75.49% |
| NXPI240628C00350000 | 2024-06-14 9:57AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 78.39% |
| NXPI240628C00360000 | 2024-06-13 3:51PM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 9 | 84.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240628P00195000 | 2024-06-03 9:32AM EDT | 195.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 4 | 107.10% |
| NXPI240628P00200000 | 2024-06-12 2:53PM EDT | 200.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 2 | 100.12% |
| NXPI240628P00205000 | 2024-06-12 2:58PM EDT | 205.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 12 | 93.26% |
| NXPI240628P00220000 | 2024-06-06 9:48AM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | - | 1 | 67.24% |
| NXPI240628P00230000 | 2024-06-12 9:59AM EDT | 230.00 | 0.05 | 0.10 | 1.55 | 0.00 | - | 3 | 3 | 56.23% |
| NXPI240628P00235000 | 2024-05-30 10:27AM EDT | 235.00 | 0.50 | 0.15 | 2.25 | 0.00 | - | 2 | 8 | 55.05% |
| NXPI240628P00245000 | 2024-06-06 10:42AM EDT | 245.00 | 0.77 | 0.45 | 1.05 | 0.00 | - | 10 | 15 | 40.33% |
| NXPI240628P00250000 | 2024-06-10 10:12AM EDT | 250.00 | 1.05 | 0.75 | 1.25 | 0.00 | - | 8 | 168 | 35.72% |
| NXPI240628P00252500 | 2024-06-12 1:48PM EDT | 252.50 | 0.43 | 0.90 | 3.40 | 0.00 | - | - | 4 | 47.93% |
| NXPI240628P00255000 | 2024-06-14 12:49PM EDT | 255.00 | 1.83 | 1.40 | 1.65 | +1.31 | +251.92% | 1 | 187 | 31.93% |
| NXPI240628P00257500 | 2024-06-14 11:33AM EDT | 257.50 | 2.00 | 1.50 | 2.10 | +1.40 | +233.33% | 5 | 4 | 31.24% |
| NXPI240628P00260000 | 2024-06-13 2:22PM EDT | 260.00 | 1.40 | 1.95 | 2.70 | 0.00 | - | 2 | 54 | 30.84% |
| NXPI240628P00262500 | 2024-06-13 10:23AM EDT | 262.50 | 2.35 | 3.10 | 3.40 | 0.00 | - | 4 | 4 | 30.26% |
| NXPI240628P00265000 | 2024-06-14 10:28AM EDT | 265.00 | 5.00 | 3.90 | 4.30 | +3.90 | +354.55% | 21 | 17 | 30.02% |
| NXPI240628P00267500 | 2024-06-13 12:03PM EDT | 267.50 | 6.11 | 4.90 | 5.40 | +2.81 | +85.15% | 1 | 7 | 29.98% |
| NXPI240628P00270000 | 2024-06-14 11:31AM EDT | 270.00 | 7.00 | 5.20 | 6.70 | +3.26 | +87.17% | 5 | 65 | 30.12% |
| NXPI240628P00272500 | 2024-06-14 12:49PM EDT | 272.50 | 8.55 | 7.60 | 8.10 | +2.99 | +53.78% | 1 | 1 | 29.95% |
| NXPI240628P00275000 | 2024-06-13 9:52AM EDT | 275.00 | 5.90 | 8.90 | 9.70 | 0.00 | - | 1 | 24 | 30.01% |
| NXPI240628P00280000 | 2024-06-13 9:52AM EDT | 280.00 | 8.65 | 11.60 | 13.90 | 0.00 | - | 1 | 1 | 33.64% |
| NXPI240628P00285000 | 2024-06-12 11:06AM EDT | 285.00 | 7.80 | 16.00 | 17.70 | 0.00 | - | - | 1 | 32.50% |
| NXPI240628P00300000 | 2024-06-12 3:24PM EDT | 300.00 | 19.50 | 29.80 | 33.40 | 0.00 | - | 16 | 11 | 55.40% |
| NXPI240628P00310000 | 2024-06-05 3:54PM EDT | 310.00 | 36.40 | 39.80 | 43.30 | 0.00 | - | - | 0 | 65.01% |
© 2024 Yahoo. All rights reserved.