NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00090000 | 2023-11-03 9:05AM EST | 90.00 | 93.10 | 114.00 | 116.50 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI231215C00095000 | 2023-11-13 12:11PM EST | 95.00 | 88.90 | 119.30 | 121.70 | 0.00 | - | - | 1 | 343.26% |
| NXPI231215C00100000 | 2023-11-13 11:09AM EST | 100.00 | 83.40 | 114.00 | 116.30 | 0.00 | - | 1 | 2 | 299.51% |
| NXPI231215C00110000 | 2023-11-06 9:40AM EST | 110.00 | 74.70 | 95.30 | 97.90 | 0.00 | - | - | 1 | 0.00% |
| NXPI231215C00115000 | 2023-11-13 11:59AM EST | 115.00 | 69.50 | 99.70 | 101.30 | 0.00 | - | 1 | 2 | 250.49% |
| NXPI231215C00120000 | 2023-11-07 10:42AM EST | 120.00 | 70.10 | 90.90 | 92.60 | 0.00 | - | - | 2 | 0.00% |
| NXPI231215C00125000 | 2023-11-06 12:46PM EST | 125.00 | 57.40 | 79.50 | 82.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI231215C00130000 | 2023-11-14 1:58PM EST | 130.00 | 65.60 | 84.00 | 86.30 | 0.00 | - | 1 | 3 | 207.32% |
| NXPI231215C00135000 | 2023-11-29 9:42AM EST | 135.00 | 71.50 | 79.40 | 81.80 | 0.00 | - | 4 | 11 | 131.25% |
| NXPI231215C00140000 | 2023-11-22 10:08AM EST | 140.00 | 61.40 | 74.00 | 76.30 | 0.00 | - | - | 2 | 180.96% |
| NXPI231215C00145000 | 2023-11-14 11:13AM EST | 145.00 | 49.70 | 69.30 | 71.60 | 0.00 | - | 1 | 2 | 180.27% |
| NXPI231215C00150000 | 2023-11-08 12:50PM EST | 150.00 | 33.20 | 64.70 | 66.50 | 0.00 | - | 1 | 3 | 104.30% |
| NXPI231215C00155000 | 2023-11-21 10:48AM EST | 155.00 | 44.50 | 59.70 | 61.30 | 0.00 | - | 1 | 15 | 144.24% |
| NXPI231215C00160000 | 2023-11-02 10:27AM EST | 160.00 | 19.90 | 44.10 | 47.70 | 0.00 | - | - | 4 | 0.00% |
| NXPI231215C00165000 | 2023-11-20 12:53PM EST | 165.00 | 37.42 | 49.40 | 51.40 | 0.00 | - | 13 | 23 | 124.61% |
| NXPI231215C00170000 | 2023-12-06 1:17PM EST | 170.00 | 37.74 | 43.40 | 47.00 | 0.00 | - | 1 | 30 | 128.76% |
| NXPI231215C00175000 | 2023-12-08 11:44AM EST | 175.00 | 40.25 | 39.20 | 41.40 | +25.55 | +173.81% | 2 | 32 | 102.05% |
| NXPI231215C00180000 | 2023-12-01 10:13AM EST | 180.00 | 24.60 | 34.70 | 36.50 | 0.00 | - | 2 | 83 | 55.66% |
| NXPI231215C00182500 | 2023-11-30 11:47AM EST | 182.50 | 20.81 | 31.20 | 33.80 | 0.00 | - | - | 2 | 82.96% |
| NXPI231215C00185000 | 2023-12-04 1:43PM EST | 185.00 | 31.25 | 29.20 | 31.90 | +10.35 | +49.52% | 1 | 193 | 90.55% |
| NXPI231215C00190000 | 2023-12-07 10:20AM EST | 190.00 | 25.70 | 24.80 | 26.60 | +6.21 | +31.86% | 1 | 116 | 73.22% |
| NXPI231215C00192500 | 2023-12-08 3:52PM EST | 192.50 | 23.20 | 21.90 | 24.40 | +6.16 | +36.15% | 10 | 5 | 72.83% |
| NXPI231215C00195000 | 2023-12-08 3:30PM EST | 195.00 | 21.01 | 19.70 | 21.60 | +8.07 | +62.36% | 2 | 219 | 61.89% |
| NXPI231215C00197500 | 2023-12-01 9:36AM EST | 197.50 | 7.58 | 17.30 | 19.60 | 0.00 | - | 1 | 44 | 63.82% |
| NXPI231215C00200000 | 2023-12-08 3:02PM EST | 200.00 | 16.20 | 14.50 | 16.40 | +3.70 | +29.60% | 9 | 962 | 47.19% |
| NXPI231215C00202500 | 2023-12-05 12:43PM EST | 202.50 | 4.50 | 12.30 | 14.00 | 0.00 | - | 5 | 26 | 43.09% |
| NXPI231215C00205000 | 2023-12-07 9:36AM EST | 205.00 | 11.50 | 10.30 | 11.40 | +6.53 | +131.39% | 6 | 68 | 35.82% |
| NXPI231215C00207500 | 2023-12-08 11:42AM EST | 207.50 | 8.75 | 8.20 | 8.60 | +2.80 | +47.06% | 11 | 69 | 25.73% |
| NXPI231215C00210000 | 2023-12-08 2:30PM EST | 210.00 | 6.40 | 6.10 | 6.50 | +1.80 | +39.13% | 43 | 1,065 | 24.88% |
| NXPI231215C00212500 | 2023-12-08 3:18PM EST | 212.50 | 4.70 | 4.40 | 4.70 | +1.42 | +43.29% | 26 | 153 | 24.73% |
| NXPI231215C00215000 | 2023-12-08 11:28AM EST | 215.00 | 3.21 | 3.00 | 3.30 | +1.03 | +47.25% | 12 | 30 | 25.37% |
| NXPI231215C00217500 | 2023-12-08 3:27PM EST | 217.50 | 2.30 | 2.00 | 2.20 | +0.70 | +43.75% | 34 | 7 | 25.72% |
| NXPI231215C00220000 | 2023-12-08 3:54PM EST | 220.00 | 1.37 | 1.25 | 1.40 | +0.40 | +41.24% | 39 | 128 | 26.06% |
| NXPI231215C00222500 | 2023-12-07 3:02PM EST | 222.50 | 0.62 | 0.75 | 0.90 | 0.00 | - | 12 | 4 | 26.98% |
| NXPI231215C00225000 | 2023-12-08 2:00PM EST | 225.00 | 0.53 | 0.45 | 0.60 | +0.18 | +51.43% | 13 | 5 | 28.32% |
| NXPI231215C00227500 | 2023-12-05 12:06PM EST | 227.50 | 0.07 | 0.25 | 0.40 | 0.00 | - | - | 1 | 29.61% |
| NXPI231215C00230000 | 2023-12-01 10:54AM EST | 230.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 4 | 17 | 31.69% |
| NXPI231215C00235000 | 2023-11-21 12:18PM EST | 235.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 48.34% |
| NXPI231215C00240000 | 2023-11-15 11:32AM EST | 240.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 11 | 53.44% |
| NXPI231215C00250000 | 2023-12-07 3:27PM EST | 250.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 53.71% |
| NXPI231215C00260000 | 2023-10-19 11:04AM EST | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.07% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00105000 | 2023-10-24 8:30AM EST | 105.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 10 | 254.69% |
| NXPI231215P00110000 | 2023-11-07 9:39AM EST | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 14 | 213.09% |
| NXPI231215P00115000 | 2023-11-07 9:38AM EST | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 268.07% |
| NXPI231215P00120000 | 2023-11-08 10:18AM EST | 120.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 1 | 252.25% |
| NXPI231215P00135000 | 2023-11-28 3:49PM EST | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 20 | 153.52% |
| NXPI231215P00140000 | 2023-11-30 1:10PM EST | 140.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 142.77% |
| NXPI231215P00145000 | 2023-11-28 2:23PM EST | 145.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 113.28% |
| NXPI231215P00150000 | 2023-11-30 1:02PM EST | 150.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 35 | 153.03% |
| NXPI231215P00155000 | 2023-11-29 10:19AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 95.70% |
| NXPI231215P00160000 | 2023-11-30 1:02PM EST | 160.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 41 | 98.05% |
| NXPI231215P00165000 | 2023-12-04 1:00PM EST | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 26 | 74 | 111.82% |
| NXPI231215P00170000 | 2023-12-04 3:54PM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 482 | 71.09% |
| NXPI231215P00175000 | 2023-12-05 9:30AM EST | 175.00 | 0.34 | 0.00 | 1.05 | 0.00 | - | 1 | 65 | 91.89% |
| NXPI231215P00177500 | 2023-11-21 10:32AM EST | 177.50 | 0.57 | 0.00 | 2.00 | 0.00 | - | - | 4 | 100.34% |
| NXPI231215P00180000 | 2023-12-08 12:04PM EST | 180.00 | 0.05 | 0.05 | 0.55 | -0.06 | -54.55% | 3 | 662 | 73.14% |
| NXPI231215P00182500 | 2023-12-06 1:56PM EST | 182.50 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 12 | 76.56% |
| NXPI231215P00185000 | 2023-12-06 3:32PM EST | 185.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 104 | 71.53% |
| NXPI231215P00187500 | 2023-12-07 2:21PM EST | 187.50 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 73.49% |
| NXPI231215P00190000 | 2023-12-07 2:21PM EST | 190.00 | 0.06 | 0.05 | 0.30 | -0.10 | -62.50% | 2 | 141 | 54.54% |
| NXPI231215P00192500 | 2023-12-08 9:52AM EST | 192.50 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 16 | 44 | 48.15% |
| NXPI231215P00195000 | 2023-12-07 3:29PM EST | 195.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 139 | 45.26% |
| NXPI231215P00197500 | 2023-12-07 10:26AM EST | 197.50 | 0.70 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 39.06% |
| NXPI231215P00200000 | 2023-12-07 2:58PM EST | 200.00 | 0.25 | 0.15 | 0.30 | -0.30 | -54.55% | 1 | 99 | 35.94% |
| NXPI231215P00202500 | 2023-12-08 11:13AM EST | 202.50 | 0.28 | 0.30 | 0.40 | -0.65 | -69.89% | 3 | 45 | 33.50% |
| NXPI231215P00205000 | 2023-12-08 12:23PM EST | 205.00 | 0.60 | 0.50 | 0.65 | -0.95 | -61.29% | 4 | 60 | 32.81% |
| NXPI231215P00207500 | 2023-12-08 3:49PM EST | 207.50 | 1.00 | 0.85 | 1.00 | -1.35 | -57.45% | 38 | 81 | 31.84% |
| NXPI231215P00210000 | 2023-12-08 11:31AM EST | 210.00 | 1.45 | 1.35 | 1.60 | -1.85 | -56.06% | 241 | 53 | 31.80% |
| NXPI231215P00215000 | 2023-12-08 3:27PM EST | 215.00 | 3.50 | 3.30 | 3.60 | -2.50 | -41.67% | 22 | 12 | 32.53% |
| NXPI231215P00235000 | 2023-11-27 1:04PM EST | 235.00 | 35.20 | 19.30 | 21.30 | 0.00 | - | - | 1 | 51.03% |
| NXPI231215P00240000 | 2023-11-27 11:23AM EST | 240.00 | 40.40 | 24.30 | 26.70 | 0.00 | - | - | 1 | 63.14% |
| NXPI231215P00245000 | 2023-11-27 11:24AM EST | 245.00 | 45.40 | 29.20 | 31.60 | 0.00 | - | 1 | 1 | 69.65% |
| NXPI231215P00250000 | 2023-11-27 11:06AM EST | 250.00 | 50.80 | 34.70 | 36.50 | 0.00 | - | 1 | 1 | 81.37% |
| NXPI231215P00260000 | 2023-11-24 10:40AM EST | 260.00 | 60.20 | 44.20 | 46.60 | 0.00 | - | 2 | 0 | 92.19% |
| NXPI231215P00270000 | 2023-11-21 12:48PM EST | 270.00 | 70.40 | 54.10 | 57.20 | 0.00 | - | - | 1 | 111.57% |
© 2023 Yahoo. All rights reserved.