NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00120000 | 2024-08-22 11:07AM EDT | 120.00 | 131.75 | 109.00 | 112.60 | 0.00 | - | - | 0 | 118.95% |
| NXPI241018C00130000 | 2024-08-13 2:51PM EDT | 130.00 | 117.37 | 93.90 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| NXPI241018C00175000 | 2024-08-02 3:46PM EDT | 175.00 | 63.00 | 80.80 | 84.00 | 0.00 | - | 3 | 627 | 208.47% |
| NXPI241018C00195000 | 2024-08-21 10:51AM EDT | 195.00 | 59.10 | 35.70 | 39.50 | 0.00 | - | 2 | 264 | 52.48% |
| NXPI241018C00200000 | 2024-08-23 12:14PM EDT | 200.00 | 53.70 | 32.30 | 33.60 | 0.00 | - | 2 | 4 | 52.69% |
| NXPI241018C00210000 | 2024-09-13 3:52PM EDT | 210.00 | 24.70 | 24.10 | 24.90 | +4.00 | +19.32% | 23 | 484 | 46.68% |
| NXPI241018C00220000 | 2024-09-12 12:48PM EDT | 220.00 | 16.10 | 16.80 | 17.30 | +1.40 | +9.52% | 5 | 730 | 42.63% |
| NXPI241018C00230000 | 2024-09-13 3:39PM EDT | 230.00 | 10.88 | 10.80 | 11.40 | +1.38 | +14.53% | 2 | 121 | 40.86% |
| NXPI241018C00240000 | 2024-09-13 3:31PM EDT | 240.00 | 6.50 | 6.30 | 6.70 | +1.30 | +25.00% | 36 | 88 | 38.51% |
| NXPI241018C00250000 | 2024-09-13 3:47PM EDT | 250.00 | 3.65 | 3.40 | 3.80 | +0.88 | +31.77% | 24 | 1,014 | 37.88% |
| NXPI241018C00260000 | 2024-09-13 3:50PM EDT | 260.00 | 1.90 | 1.60 | 2.80 | +0.35 | +22.58% | 29 | 3,173 | 41.90% |
| NXPI241018C00270000 | 2024-09-12 3:26PM EDT | 270.00 | 0.72 | 0.65 | 1.25 | 0.00 | - | 1 | 856 | 39.31% |
| NXPI241018C00280000 | 2024-09-11 11:49AM EDT | 280.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 4 | 338 | 45.17% |
| NXPI241018C00290000 | 2024-09-13 12:28PM EDT | 290.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 707 | 45.48% |
| NXPI241018C00300000 | 2024-09-04 2:40PM EDT | 300.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 741 | 51.27% |
| NXPI241018C00310000 | 2024-09-09 11:47AM EDT | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 47 | 56.15% |
| NXPI241018C00320000 | 2024-09-12 2:25PM EDT | 320.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 5 | 97 | 49.27% |
| NXPI241018C00330000 | 2024-08-16 3:09PM EDT | 330.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 7 | 113 | 58.15% |
| NXPI241018C00340000 | 2024-07-26 10:39AM EDT | 340.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 2 | 43 | 70.24% |
| NXPI241018C00350000 | 2024-08-08 12:56PM EDT | 350.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 100 | 72.17% |
| NXPI241018C00360000 | 2024-08-22 11:59AM EDT | 360.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 74.56% |
| NXPI241018C00370000 | 2024-04-29 3:37PM EDT | 370.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 2 | 4 | 94.51% |
| NXPI241018C00380000 | 2024-09-12 2:40PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 31 | 76.22% |
| NXPI241018C00410000 | 2024-07-23 9:36AM EDT | 410.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 85.64% |
| NXPI241018C00420000 | 2024-08-05 9:34AM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00110000 | 2024-09-12 3:47PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 221 | 100.00% |
| NXPI241018P00115000 | 2024-09-12 3:45PM EDT | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 109.57% |
| NXPI241018P00130000 | 2024-08-20 12:49PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 91.94% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | - | 2 | 93.77% |
| NXPI241018P00160000 | 2024-09-13 9:30AM EDT | 160.00 | 0.35 | 0.00 | 0.65 | +0.20 | +133.33% | 1 | 48 | 60.35% |
| NXPI241018P00170000 | 2024-09-06 3:32PM EDT | 170.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 53.37% |
| NXPI241018P00175000 | 2024-08-01 3:39PM EDT | 175.00 | 0.86 | 0.00 | 2.40 | 0.00 | - | 1 | 37 | 61.28% |
| NXPI241018P00180000 | 2024-09-12 2:35PM EDT | 180.00 | 0.90 | 0.40 | 0.90 | 0.00 | - | 3 | 87 | 52.59% |
| NXPI241018P00185000 | 2024-09-12 2:51PM EDT | 185.00 | 1.21 | 0.70 | 0.95 | 0.00 | - | 8 | 16 | 48.41% |
| NXPI241018P00190000 | 2024-09-13 9:32AM EDT | 190.00 | 1.31 | 0.95 | 1.25 | -0.19 | -12.67% | 1 | 126 | 46.73% |
| NXPI241018P00195000 | 2024-09-13 2:55PM EDT | 195.00 | 1.57 | 1.35 | 1.60 | -0.53 | -25.24% | 20 | 57 | 44.76% |
| NXPI241018P00200000 | 2024-09-13 2:55PM EDT | 200.00 | 2.04 | 1.80 | 2.10 | -0.60 | -22.73% | 33 | 99 | 43.16% |
| NXPI241018P00210000 | 2024-09-13 3:27PM EDT | 210.00 | 3.54 | 3.30 | 3.70 | -0.76 | -17.67% | 13 | 166 | 40.69% |
| NXPI241018P00220000 | 2024-09-12 1:06PM EDT | 220.00 | 7.81 | 5.80 | 6.20 | 0.00 | - | 1 | 2,275 | 38.07% |
| NXPI241018P00230000 | 2024-09-13 2:58PM EDT | 230.00 | 10.10 | 9.70 | 10.10 | -1.80 | -15.13% | 3 | 357 | 35.97% |
| NXPI241018P00240000 | 2024-09-13 10:36AM EDT | 240.00 | 16.70 | 15.20 | 15.70 | -3.90 | -18.93% | 3 | 316 | 34.49% |
| NXPI241018P00250000 | 2024-09-13 9:44AM EDT | 250.00 | 23.38 | 20.90 | 24.10 | -7.35 | -23.92% | 2 | 401 | 38.91% |
| NXPI241018P00260000 | 2024-09-12 12:54PM EDT | 260.00 | 35.58 | 30.30 | 33.10 | 0.00 | - | 1 | 505 | 43.12% |
| NXPI241018P00270000 | 2024-09-09 12:04PM EDT | 270.00 | 42.70 | 38.50 | 41.70 | 0.00 | - | 10 | 241 | 42.21% |
| NXPI241018P00280000 | 2024-09-13 2:35PM EDT | 280.00 | 50.00 | 48.60 | 51.70 | -3.80 | -7.06% | 1 | 28 | 48.78% |
| NXPI241018P00290000 | 2024-09-12 3:43PM EDT | 290.00 | 64.40 | 58.30 | 61.80 | 0.00 | - | 311 | 4 | 55.70% |
| NXPI241018P00300000 | 2024-07-23 9:32AM EDT | 300.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI241018P00310000 | 2024-07-23 10:38AM EDT | 310.00 | 53.07 | 63.50 | 66.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.