NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241101C00230000 | 2024-10-14 10:41AM EDT | 230.00 | 15.06 | 16.50 | 18.90 | +2.94 | +24.26% | 1 | 2 | 51.94% |
| NXPI241101C00235000 | 2024-10-14 10:41AM EDT | 235.00 | 11.65 | 11.30 | 13.60 | +0.66 | +6.01% | 3 | 11 | 41.25% |
| NXPI241101C00240000 | 2024-10-14 2:32PM EDT | 240.00 | 9.49 | 9.80 | 10.50 | +1.29 | +15.73% | 10 | 10 | 40.50% |
| NXPI241101C00245000 | 2024-10-14 2:32PM EDT | 245.00 | 6.87 | 6.80 | 9.30 | +0.07 | +1.03% | 5 | 37 | 46.52% |
| NXPI241101C00250000 | 2024-10-14 12:47PM EDT | 250.00 | 4.95 | 4.00 | 5.50 | +1.25 | +33.78% | 4 | 11 | 38.32% |
| NXPI241101C00255000 | 2024-10-14 2:26PM EDT | 255.00 | 3.20 | 3.40 | 3.80 | +0.31 | +10.73% | 5 | 6 | 37.77% |
| NXPI241101C00260000 | 2024-10-14 3:16PM EDT | 260.00 | 2.30 | 0.55 | 2.55 | +0.88 | +61.97% | 1 | 17 | 37.43% |
| NXPI241101C00265000 | 2024-10-14 3:44PM EDT | 265.00 | 1.42 | 0.35 | 1.70 | +0.35 | +32.71% | 1 | 12 | 37.51% |
| NXPI241101C00270000 | 2024-09-30 1:17PM EDT | 270.00 | 1.60 | 0.35 | 1.15 | 0.00 | - | - | 1 | 38.03% |
| NXPI241101C00300000 | 2024-10-11 9:51AM EDT | 300.00 | 0.38 | - | 1.35 | 0.00 | - | - | 2 | 65.77% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241101P00145000 | 2024-10-09 2:11PM EDT | 145.00 | 0.37 | - | 1.35 | 0.00 | - | - | 1 | 144.73% |
| NXPI241101P00185000 | 2024-10-14 12:10PM EDT | 185.00 | 0.08 | 0.05 | 0.70 | -0.32 | -80.00% | 3 | 69 | 66.21% |
| NXPI241101P00190000 | 2024-10-11 1:15PM EDT | 190.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | - | 61 | 76.54% |
| NXPI241101P00195000 | 2024-10-11 9:30AM EDT | 195.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 586 | 53.91% |
| NXPI241101P00200000 | 2024-10-14 11:01AM EDT | 200.00 | 0.45 | 0.20 | 0.40 | -0.06 | -11.76% | 5 | 3,523 | 50.59% |
| NXPI241101P00205000 | 2024-10-14 2:08PM EDT | 205.00 | 0.45 | 0.15 | 2.55 | -0.98 | -68.53% | 3 | 9 | 59.62% |
| NXPI241101P00210000 | 2024-10-14 2:08PM EDT | 210.00 | 0.60 | 0.50 | 0.65 | -0.92 | -60.53% | 1 | 56 | 44.34% |
| NXPI241101P00215000 | 2024-10-14 12:46PM EDT | 215.00 | 0.92 | 0.75 | 0.95 | -1.18 | -56.19% | 4 | 52 | 42.51% |
| NXPI241101P00220000 | 2024-10-14 11:02AM EDT | 220.00 | 1.65 | 1.15 | 1.45 | -0.41 | -19.90% | 16 | 1,016 | 41.36% |
| NXPI241101P00225000 | 2024-10-14 1:49PM EDT | 225.00 | 2.07 | 1.80 | 2.10 | -4.83 | -70.00% | 11 | 3 | 39.73% |
| NXPI241101P00230000 | 2024-10-14 1:49PM EDT | 230.00 | 3.05 | 2.70 | 3.10 | -2.75 | -47.41% | 1 | 8 | 38.70% |
| NXPI241101P00235000 | 2024-10-11 12:13PM EDT | 235.00 | 6.00 | 4.00 | 4.40 | 0.00 | - | 2 | 4 | 37.36% |
| NXPI241101P00240000 | 2024-10-14 12:21PM EDT | 240.00 | 6.50 | 5.80 | 6.30 | -1.61 | -19.85% | 1 | 5 | 36.91% |
| NXPI241101P00245000 | 2024-10-11 11:18AM EDT | 245.00 | 11.20 | 6.50 | 9.00 | 0.00 | - | - | 1 | 37.90% |
| NXPI241101P00250000 | 2024-10-04 3:52PM EDT | 250.00 | 20.50 | 10.90 | 11.60 | 0.00 | - | 2 | 1 | 36.11% |
| NXPI241101P00255000 | 2024-10-10 1:23PM EDT | 255.00 | 20.60 | 14.20 | 14.90 | 0.00 | - | 2 | 1 | 35.32% |
| NXPI241101P00260000 | 2024-10-11 12:59PM EDT | 260.00 | 21.00 | 16.50 | 19.50 | 0.00 | - | - | 1 | 39.80% |
| NXPI241101P00265000 | 2024-10-01 12:00PM EDT | 265.00 | 33.90 | 20.40 | 24.00 | 0.00 | - | 1 | 0 | 42.71% |
| NXPI241101P00285000 | 2024-09-24 10:00AM EDT | 285.00 | 48.90 | 40.30 | 43.00 | 0.00 | - | - | 0 | 54.49% |
© 2024 Yahoo. All rights reserved.