NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 195.00 | 22.19 | 45.00 | 48.40 | 0.00 | - | 2 | 2 | 303.03% |
| NXPI240426C00215000 | 2024-04-24 11:08AM EDT | 215.00 | 19.25 | 25.30 | 27.80 | 0.00 | - | 3 | 21 | 165.04% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 23.30 | 25.10 | 0.00 | - | 2 | 117 | 141.70% |
| NXPI240426C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 18.17 | 20.50 | 22.60 | +1.76 | +10.73% | 1 | 143 | 129.88% |
| NXPI240426C00222500 | 2024-04-26 9:39AM EDT | 222.50 | 16.14 | 17.90 | 20.00 | -0.48 | -2.89% | 3 | 149 | 112.50% |
| NXPI240426C00225000 | 2024-04-25 3:15PM EDT | 225.00 | 14.00 | 15.90 | 17.40 | 0.00 | - | 3 | 159 | 95.21% |
| NXPI240426C00227500 | 2024-04-25 10:04AM EDT | 227.50 | 9.57 | 13.50 | 15.00 | 0.00 | - | 28 | 204 | 89.16% |
| NXPI240426C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.40 | 10.60 | 12.70 | 0.00 | - | 1 | 459 | 85.50% |
| NXPI240426C00232500 | 2024-04-25 10:31AM EDT | 232.50 | 6.72 | 8.40 | 10.30 | 0.00 | - | 1 | 1,364 | 75.98% |
| NXPI240426C00235000 | 2024-04-26 9:56AM EDT | 235.00 | 6.20 | 6.00 | 7.60 | +1.70 | +37.78% | 6 | 142 | 55.76% |
| NXPI240426C00237500 | 2024-04-26 10:08AM EDT | 237.50 | 3.20 | 3.70 | 5.20 | +0.55 | +20.75% | 9 | 64 | 44.82% |
| NXPI240426C00240000 | 2024-04-26 10:31AM EDT | 240.00 | 2.11 | 1.90 | 2.45 | +1.21 | +134.44% | 24 | 156 | 23.15% |
| NXPI240426C00242500 | 2024-04-26 10:17AM EDT | 242.50 | 1.15 | 0.75 | 0.95 | +0.90 | +360.00% | 15 | 7 | 23.15% |
| NXPI240426C00245000 | 2024-04-26 10:19AM EDT | 245.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 72 | 178 | 23.39% |
| NXPI240426C00247500 | 2024-04-25 3:33PM EDT | 247.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 37 | 28.03% |
| NXPI240426C00250000 | 2024-04-25 3:33PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 58 | 33.01% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 5 | 62.60% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 49.22% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 8 | 83.01% |
| NXPI240426C00260000 | 2024-04-25 1:16PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 92.58% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 110.94% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 128.52% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 145.12% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 161.13% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 191.50% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 259.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00165000 | 2024-04-04 12:35PM EDT | 165.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 452.54% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 367.77% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 189.06% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 229.69% |
| NXPI240426P00200000 | 2024-04-25 2:01PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 207.03% |
| NXPI240426P00205000 | 2024-04-25 10:42AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 184.57% |
| NXPI240426P00207500 | 2024-04-25 10:39AM EDT | 207.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 60 | 173.44% |
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 162.30% |
| NXPI240426P00212500 | 2024-04-25 10:25AM EDT | 212.50 | 0.34 | 0.00 | 0.05 | 0.00 | - | 6 | 158 | 100.00% |
| NXPI240426P00215000 | 2024-04-25 2:00PM EDT | 215.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 92.19% |
| NXPI240426P00217500 | 2024-04-25 10:25AM EDT | 217.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 104 | 129.00% |
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 220.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 81 | 169 | 117.97% |
| NXPI240426P00222500 | 2024-04-25 2:00PM EDT | 222.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 106.74% |
| NXPI240426P00225000 | 2024-04-25 11:46AM EDT | 225.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 79 | 92.38% |
| NXPI240426P00227500 | 2024-04-25 9:55AM EDT | 227.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 149 | 64.06% |
| NXPI240426P00230000 | 2024-04-25 1:07PM EDT | 230.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 420 | 460 | 58.98% |
| NXPI240426P00232500 | 2024-04-25 3:57PM EDT | 232.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 48 | 64 | 48.83% |
| NXPI240426P00235000 | 2024-04-26 10:12AM EDT | 235.00 | 0.10 | 0.00 | 0.15 | -2.05 | -95.35% | 8 | 289 | 38.28% |
| NXPI240426P00237500 | 2024-04-25 2:15PM EDT | 237.50 | 0.40 | 0.10 | 0.20 | -1.00 | -71.43% | 9 | 26 | 29.59% |
| NXPI240426P00240000 | 2024-04-26 9:53AM EDT | 240.00 | 1.70 | 0.45 | 0.60 | -0.90 | -34.62% | 1 | 52 | 27.49% |
| NXPI240426P00242500 | 2024-04-25 10:04AM EDT | 242.50 | 6.69 | 1.25 | 1.65 | 0.00 | - | 5 | 8 | 27.74% |
| NXPI240426P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 9.20 | 3.10 | 4.10 | 0.00 | - | 1 | 3 | 45.61% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 4.80 | 6.90 | 0.00 | - | 1 | 0 | 68.60% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 7.20 | 9.30 | 0.00 | - | 2 | 1 | 80.86% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 22.50 | 23.90 | 0.00 | - | 380 | 0 | 100.59% |
© 2024 Yahoo. All rights reserved.