NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2023-07-25 12:00PM EDT | 75.00 | 146.00 | 118.80 | 121.70 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 124.02% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 124.85% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 65.39% |
| NXPI250117C00095000 | 2024-03-15 10:02AM EDT | 95.00 | 142.92 | 138.50 | 142.00 | 0.00 | - | 3 | 4 | 114.14% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 0.00% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 79.76% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 36.01% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 91.00 | 94.80 | 0.00 | - | 2 | 9 | 51.03% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 54.15% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 82.60 | 85.80 | 0.00 | - | 1 | 11 | 48.46% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 58.90% |
| NXPI250117C00150000 | 2024-04-18 9:32AM EDT | 150.00 | 77.50 | 74.30 | 77.20 | -14.50 | -15.76% | 2 | 9 | 46.56% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 33.09% |
| NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 160.00 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 80.46% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 84.80% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 58.90 | 60.60 | 0.00 | - | 1 | 26 | 42.48% |
| NXPI250117C00175000 | 2024-01-11 12:07PM EDT | 175.00 | 50.10 | 69.30 | 70.60 | 0.00 | - | 2 | 11 | 64.45% |
| NXPI250117C00180000 | 2024-02-07 12:06PM EDT | 180.00 | 55.80 | 81.60 | 82.70 | 0.00 | - | 1 | 169 | 88.43% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 74.66% |
| NXPI250117C00190000 | 2024-01-19 1:44PM EDT | 190.00 | 46.00 | 56.90 | 57.80 | 0.00 | - | 1 | 189 | 57.24% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 195.00 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 70.90% |
| NXPI250117C00200000 | 2024-03-25 3:57PM EDT | 200.00 | 56.41 | 39.00 | 40.10 | 0.00 | - | 6 | 144 | 39.52% |
| NXPI250117C00210000 | 2024-04-17 12:01PM EDT | 210.00 | 39.70 | 33.50 | 34.00 | 0.00 | - | 1 | 240 | 38.25% |
| NXPI250117C00220000 | 2024-04-16 3:59PM EDT | 220.00 | 36.20 | 28.30 | 29.00 | 0.00 | - | 6 | 226 | 37.78% |
| NXPI250117C00230000 | 2024-03-27 9:59AM EDT | 230.00 | 38.45 | 23.80 | 24.40 | 0.00 | - | 1 | 663 | 37.14% |
| NXPI250117C00240000 | 2024-04-15 3:17PM EDT | 240.00 | 25.60 | 19.80 | 20.50 | 0.00 | - | 1 | 719 | 36.76% |
| NXPI250117C00250000 | 2024-04-17 10:43AM EDT | 250.00 | 21.70 | 16.40 | 17.00 | 0.00 | - | 2 | 315 | 36.26% |
| NXPI250117C00260000 | 2024-04-16 12:39PM EDT | 260.00 | 19.25 | 13.50 | 14.10 | 0.00 | - | 105 | 427 | 35.96% |
| NXPI250117C00270000 | 2024-04-16 12:30PM EDT | 270.00 | 16.37 | 11.10 | 11.60 | 0.00 | - | 1 | 311 | 35.65% |
| NXPI250117C00280000 | 2024-04-12 3:34PM EDT | 280.00 | 14.20 | 9.10 | 9.60 | 0.00 | - | 1 | 242 | 35.54% |
| NXPI250117C00290000 | 2024-04-12 2:08PM EDT | 290.00 | 12.00 | 7.20 | 7.90 | 0.00 | - | 2 | 361 | 35.41% |
| NXPI250117C00300000 | 2024-04-15 3:40PM EDT | 300.00 | 8.88 | 6.00 | 6.50 | 0.00 | - | 4 | 252 | 35.34% |
| NXPI250117C00310000 | 2024-04-12 12:42PM EDT | 310.00 | 8.60 | 4.60 | 5.30 | 0.00 | - | 1 | 97 | 35.20% |
| NXPI250117C00320000 | 2024-04-09 3:13PM EDT | 320.00 | 10.10 | 4.00 | 4.60 | 0.00 | - | 16 | 302 | 35.74% |
| NXPI250117C00330000 | 2024-04-17 11:26AM EDT | 330.00 | 4.80 | 2.85 | 3.60 | 0.00 | - | 1 | 62 | 35.24% |
| NXPI250117C00340000 | 2024-04-15 2:58PM EDT | 340.00 | 4.30 | 1.60 | 3.40 | 0.00 | - | 2 | 110 | 36.49% |
| NXPI250117C00350000 | 2024-03-22 10:45AM EDT | 350.00 | 5.60 | 2.20 | 2.50 | 0.00 | - | 2 | 2 | 35.50% |
| NXPI250117C00360000 | 2024-03-07 10:49AM EDT | 360.00 | 7.50 | 3.80 | 4.30 | 0.00 | - | 3 | 22 | 42.22% |
| NXPI250117C00370000 | 2024-03-26 12:18PM EDT | 370.00 | 3.60 | 1.55 | 1.70 | 0.00 | - | 24 | 24 | 35.57% |
| NXPI250117C00380000 | 2024-04-10 1:09PM EDT | 380.00 | 2.85 | 1.25 | 1.45 | 0.00 | - | 30 | 35 | 35.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-04-11 2:54PM EDT | 70.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 191 | 59.18% |
| NXPI250117P00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 25.00% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 60.62% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 56.93% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 52.39% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 51.73% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 54.74% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 54.43% |
| NXPI250117P00110000 | 2024-02-16 1:10PM EDT | 110.00 | 0.75 | 0.60 | 1.20 | 0.00 | - | 1 | 101 | 47.58% |
| NXPI250117P00115000 | 2024-04-08 9:41AM EDT | 115.00 | 0.35 | 0.50 | 1.25 | 0.00 | - | 2 | 3 | 45.28% |
| NXPI250117P00120000 | 2024-02-26 11:34AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| NXPI250117P00125000 | 2024-02-27 11:49AM EDT | 125.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 41 | 396 | 45.36% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 48.10% |
| NXPI250117P00135000 | 2024-03-27 2:42PM EDT | 135.00 | 1.50 | 2.05 | 3.40 | 0.00 | - | 1 | 110 | 45.33% |
| NXPI250117P00140000 | 2024-02-06 10:47AM EDT | 140.00 | 3.40 | 0.00 | 3.90 | 0.00 | - | 18 | 316 | 44.37% |
| NXPI250117P00145000 | 2024-02-28 3:37PM EDT | 145.00 | 2.45 | 0.75 | 3.20 | 0.00 | - | 1 | 382 | 39.36% |
| NXPI250117P00150000 | 2024-04-10 11:58AM EDT | 150.00 | 2.16 | 3.60 | 3.90 | 0.00 | - | 2 | 315 | 39.10% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 4.10 | 4.60 | 0.00 | - | 3 | 480 | 38.56% |
| NXPI250117P00160000 | 2024-03-21 10:59AM EDT | 160.00 | 2.95 | 5.00 | 5.30 | 0.00 | - | 1 | 569 | 37.81% |
| NXPI250117P00165000 | 2024-03-12 11:46AM EDT | 165.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 5 | 122 | 31.42% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 170.00 | 6.20 | 6.90 | 7.30 | 0.00 | - | 2 | 285 | 37.06% |
| NXPI250117P00175000 | 2024-03-26 12:08PM EDT | 175.00 | 5.40 | 8.00 | 8.40 | 0.00 | - | 1 | 69 | 36.55% |
| NXPI250117P00180000 | 2024-04-09 3:00PM EDT | 180.00 | 5.00 | 9.30 | 9.70 | 0.00 | - | 9 | 66 | 36.20% |
| NXPI250117P00185000 | 2024-03-14 3:52PM EDT | 185.00 | 7.60 | 8.00 | 8.40 | 0.00 | - | 12 | 322 | 31.10% |
| NXPI250117P00190000 | 2024-04-17 12:56PM EDT | 190.00 | 10.80 | 12.20 | 12.50 | 0.00 | - | 1 | 308 | 35.18% |
| NXPI250117P00195000 | 2024-04-05 1:39PM EDT | 195.00 | 9.20 | 13.90 | 14.20 | 0.00 | - | 5 | 273 | 34.84% |
| NXPI250117P00200000 | 2024-04-15 10:44AM EDT | 200.00 | 11.95 | 15.70 | 16.00 | 0.00 | - | 1 | 572 | 34.44% |
| NXPI250117P00210000 | 2024-04-11 10:16AM EDT | 210.00 | 13.30 | 19.70 | 20.20 | 0.00 | - | 1 | 304 | 33.87% |
| NXPI250117P00220000 | 2024-04-12 2:18PM EDT | 220.00 | 19.10 | 24.30 | 24.90 | 0.00 | - | 4 | 162 | 33.16% |
| NXPI250117P00230000 | 2024-04-17 3:23PM EDT | 230.00 | 26.80 | 29.60 | 30.20 | 0.00 | - | 152 | 294 | 32.45% |
| NXPI250117P00240000 | 2024-04-12 12:30PM EDT | 240.00 | 28.30 | 35.50 | 36.30 | 0.00 | - | 95 | 269 | 32.03% |
| NXPI250117P00250000 | 2024-04-15 3:06PM EDT | 250.00 | 36.90 | 41.30 | 42.70 | 0.00 | - | 1 | 199 | 31.24% |
| NXPI250117P00260000 | 2024-03-28 2:47PM EDT | 260.00 | 32.80 | 47.90 | 49.50 | 0.00 | - | 26 | 189 | 30.24% |
| NXPI250117P00270000 | 2024-04-12 1:21PM EDT | 270.00 | 47.39 | 56.30 | 57.20 | 0.00 | - | 1 | 45 | 29.82% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 280.00 | 54.59 | 64.30 | 65.90 | 0.00 | - | 1 | 29 | 30.42% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 81.00 | 83.60 | 0.00 | - | 1 | 1 | 30.74% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.