NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00125000 | 2024-02-07 1:58PM EDT | 125.00 | 97.90 | 127.50 | 131.00 | 0.00 | - | - | 1 | 113.14% |
| NXPI240920C00155000 | 2024-03-14 10:14AM EDT | 155.00 | 96.23 | 80.50 | 83.50 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 170.00 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 54.88% |
| NXPI240920C00195000 | 2024-03-01 12:01PM EDT | 195.00 | 66.71 | 59.80 | 61.40 | 0.00 | - | 1 | 1 | 56.65% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 210.00 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 28.74% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 220.00 | 21.60 | 35.60 | 36.60 | 0.00 | - | 1 | 12 | 40.30% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 230.00 | 19.10 | 29.30 | 30.10 | 0.00 | - | 4 | 55 | 38.87% |
| NXPI240920C00240000 | 2024-04-25 3:50PM EDT | 240.00 | 20.82 | 23.80 | 24.50 | 0.00 | - | 4 | 32 | 37.93% |
| NXPI240920C00250000 | 2024-04-26 12:50PM EDT | 250.00 | 19.43 | 19.00 | 19.60 | +2.39 | +14.03% | 3 | 101 | 37.06% |
| NXPI240920C00260000 | 2024-04-25 1:48PM EDT | 260.00 | 13.00 | 14.80 | 15.40 | 0.00 | - | 4 | 158 | 36.27% |
| NXPI240920C00270000 | 2024-04-26 11:40AM EDT | 270.00 | 11.90 | 11.40 | 12.00 | +7.10 | +147.92% | 2 | 67 | 35.75% |
| NXPI240920C00280000 | 2024-04-24 9:38AM EDT | 280.00 | 7.20 | 8.70 | 9.20 | 0.00 | - | 152 | 186 | 35.25% |
| NXPI240920C00290000 | 2024-04-22 10:51AM EDT | 290.00 | 2.40 | 6.60 | 6.90 | 0.00 | - | 1 | 49 | 34.71% |
| NXPI240920C00300000 | 2024-04-26 3:45PM EDT | 300.00 | 5.15 | 4.90 | 5.30 | +2.95 | +134.09% | 1 | 319 | 34.71% |
| NXPI240920C00310000 | 2024-04-18 3:55PM EDT | 310.00 | 1.60 | 3.60 | 4.00 | 0.00 | - | 2 | 23 | 34.60% |
| NXPI240920C00320000 | 2024-04-24 1:17PM EDT | 320.00 | 2.00 | 2.55 | 2.95 | 0.00 | - | 2 | 27 | 34.36% |
| NXPI240920C00330000 | 2024-04-04 1:27PM EDT | 330.00 | 3.40 | 1.85 | 2.25 | 0.00 | - | 1 | 8 | 34.52% |
| NXPI240920C00340000 | 2024-03-04 4:08PM EDT | 340.00 | 4.47 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 37.10% |
| NXPI240920C00350000 | 2024-04-26 12:48PM EDT | 350.00 | 1.23 | 1.05 | 1.30 | -2.37 | -65.83% | 12 | 4 | 34.80% |
| NXPI240920C00360000 | 2024-03-08 11:27AM EDT | 360.00 | 3.30 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 37.12% |
| NXPI240920C00370000 | 2024-03-19 1:34PM EDT | 370.00 | 1.05 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 40.67% |
| NXPI240920C00380000 | 2024-04-09 10:20AM EDT | 380.00 | 0.90 | 0.15 | 1.85 | 0.00 | - | 1 | 904 | 43.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00110000 | 2024-02-12 2:48PM EDT | 110.00 | 0.64 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 71.58% |
| NXPI240920P00115000 | 2024-01-31 10:53AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 150.00 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 52.25% |
| NXPI240920P00155000 | 2024-04-03 9:34AM EDT | 155.00 | 1.00 | 0.60 | 1.10 | 0.00 | - | 2 | 74 | 42.98% |
| NXPI240920P00160000 | 2024-02-07 10:32AM EDT | 160.00 | 3.25 | 0.85 | 2.70 | 0.00 | - | 3 | 18 | 49.79% |
| NXPI240920P00165000 | 2024-02-21 3:58PM EDT | 165.00 | 3.18 | 1.05 | 2.95 | 0.00 | - | 1 | 31 | 47.99% |
| NXPI240920P00170000 | 2024-03-20 10:18AM EDT | 170.00 | 2.33 | 4.00 | 4.70 | 0.00 | - | 10 | 25 | 50.56% |
| NXPI240920P00175000 | 2024-03-20 10:18AM EDT | 175.00 | 2.83 | 4.90 | 6.40 | 0.00 | - | 10 | 34 | 51.80% |
| NXPI240920P00180000 | 2024-04-18 11:55AM EDT | 180.00 | 4.97 | 2.30 | 2.60 | 0.00 | - | 1 | 36 | 38.03% |
| NXPI240920P00185000 | 2024-04-19 1:50PM EDT | 185.00 | 7.10 | 2.85 | 3.20 | 0.00 | - | 2 | 60 | 37.59% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 190.00 | 3.60 | 1.85 | 3.80 | 0.00 | - | 3 | 27 | 36.83% |
| NXPI240920P00195000 | 2024-04-23 10:41AM EDT | 195.00 | 4.30 | 4.10 | 4.60 | -3.00 | -41.10% | 1 | 210 | 36.39% |
| NXPI240920P00200000 | 2024-04-26 3:15PM EDT | 200.00 | 5.10 | 5.10 | 5.60 | -0.90 | -15.00% | 50 | 59 | 36.15% |
| NXPI240920P00210000 | 2024-04-23 12:35PM EDT | 210.00 | 11.70 | 7.20 | 7.70 | 0.00 | - | 9 | 177 | 34.91% |
| NXPI240920P00220000 | 2024-04-26 1:28PM EDT | 220.00 | 10.10 | 10.00 | 10.60 | -2.60 | -20.47% | 10 | 312 | 34.12% |
| NXPI240920P00230000 | 2024-04-26 3:31PM EDT | 230.00 | 13.60 | 13.50 | 14.10 | -2.30 | -14.47% | 16 | 230 | 33.17% |
| NXPI240920P00240000 | 2024-04-26 10:29AM EDT | 240.00 | 18.60 | 17.80 | 18.40 | -2.80 | -13.08% | 6 | 91 | 32.34% |
| NXPI240920P00250000 | 2024-04-26 10:22AM EDT | 250.00 | 23.50 | 22.90 | 23.60 | -8.90 | -27.47% | 7 | 29 | 31.71% |
| NXPI240920P00260000 | 2024-04-26 3:45PM EDT | 260.00 | 28.95 | 28.70 | 29.60 | +2.15 | +8.02% | 8 | 2 | 31.12% |
© 2024 Yahoo. All rights reserved.