NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240426C00215000 | 2024-04-24 11:08AM EDT | 215.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| NXPI240426C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| NXPI240426C00222500 | 2024-04-24 3:42PM EDT | 222.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| NXPI240426C00225000 | 2024-04-24 12:05PM EDT | 225.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 231 | 160 | 0.00% |
| NXPI240426C00227500 | 2024-04-24 3:57PM EDT | 227.50 | 8.79 | 0.00 | 0.00 | 0.00 | - | 40 | 204 | 0.00% |
| NXPI240426C00230000 | 2024-04-24 12:00PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 459 | 0.00% |
| NXPI240426C00232500 | 2024-04-24 3:55PM EDT | 232.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 338 | 1,364 | 0.00% |
| NXPI240426C00235000 | 2024-04-24 3:54PM EDT | 235.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 235 | 145 | 0.00% |
| NXPI240426C00237500 | 2024-04-24 3:59PM EDT | 237.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 69 | 66 | 3.13% |
| NXPI240426C00240000 | 2024-04-24 1:46PM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 86 | 100 | 6.25% |
| NXPI240426C00242500 | 2024-04-24 11:26AM EDT | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| NXPI240426C00245000 | 2024-04-24 3:55PM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 106 | 12.50% |
| NXPI240426C00247500 | 2024-04-24 3:23PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 12.50% |
| NXPI240426C00250000 | 2024-04-24 1:49PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NXPI240426C00260000 | 2024-04-23 3:04PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 27 | 50.00% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 201.17% |
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 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| NXPI240426P00200000 | 2024-04-23 10:18AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 50.00% |
| NXPI240426P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| NXPI240426P00207500 | 2024-04-24 10:12AM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 50.00% |
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| NXPI240426P00212500 | 2024-04-24 10:07AM EDT | 212.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 164 | 25.00% |
| NXPI240426P00215000 | 2024-04-24 9:34AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| NXPI240426P00217500 | 2024-04-24 9:36AM EDT | 217.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 25.00% |
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 220.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 81 | 169 | 25.00% |
| NXPI240426P00222500 | 2024-04-24 12:19PM EDT | 222.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 12.50% |
| NXPI240426P00225000 | 2024-04-24 3:12PM EDT | 225.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 93 | 80 | 12.50% |
| NXPI240426P00227500 | 2024-04-24 3:12PM EDT | 227.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 194 | 149 | 12.50% |
| NXPI240426P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 212 | 493 | 6.25% |
| NXPI240426P00232500 | 2024-04-24 3:43PM EDT | 232.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 64 | 55 | 3.13% |
| NXPI240426P00235000 | 2024-04-24 3:43PM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 49 | 42 | 0.10% |
| NXPI240426P00237500 | 2024-04-24 3:55PM EDT | 237.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| NXPI240426P00240000 | 2024-04-24 12:12PM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| NXPI240426P00242500 | 2024-04-24 9:50AM EDT | 242.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| NXPI240426P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.