NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00150000 | 2024-07-25 9:31AM EDT | 150.00 | 103.00 | 103.00 | 106.50 | 0.00 | - | 1 | 2 | 163.98% |
| NXPI241220C00165000 | 2024-08-20 10:42AM EDT | 165.00 | 90.93 | 74.70 | 78.40 | 0.00 | - | - | 5 | 88.54% |
| NXPI241220C00200000 | 2024-10-11 1:36PM EDT | 200.00 | 44.87 | 41.70 | 43.10 | 0.00 | - | 2 | 9 | 56.13% |
| NXPI241220C00210000 | 2024-05-23 9:31AM EDT | 210.00 | 77.00 | 68.80 | 71.00 | 0.00 | - | 2 | 3 | 152.38% |
| NXPI241220C00220000 | 2024-10-08 9:47AM EDT | 220.00 | 25.27 | 26.70 | 27.90 | 0.00 | - | 1 | 33 | 51.14% |
| NXPI241220C00230000 | 2024-10-03 2:37PM EDT | 230.00 | 19.32 | 20.60 | 21.10 | 0.00 | - | 2 | 182 | 47.36% |
| NXPI241220C00240000 | 2024-10-15 12:24PM EDT | 240.00 | 15.30 | 15.30 | 15.70 | -3.40 | -18.18% | 7 | 329 | 45.26% |
| NXPI241220C00250000 | 2024-10-15 12:02PM EDT | 250.00 | 10.80 | 10.90 | 11.30 | -3.10 | -22.30% | 4 | 276 | 43.55% |
| NXPI241220C00260000 | 2024-10-15 10:16AM EDT | 260.00 | 7.30 | 7.40 | 7.90 | -1.70 | -18.89% | 3 | 552 | 42.27% |
| NXPI241220C00270000 | 2024-10-15 11:41AM EDT | 270.00 | 5.15 | 4.90 | 5.30 | -1.48 | -22.32% | 1 | 427 | 41.08% |
| NXPI241220C00280000 | 2024-10-14 2:17PM EDT | 280.00 | 4.56 | 3.20 | 3.60 | 0.00 | - | 2 | 251 | 40.72% |
| NXPI241220C00290000 | 2024-10-14 3:34PM EDT | 290.00 | 2.25 | 2.00 | 2.35 | -0.81 | -26.47% | 1 | 524 | 40.22% |
| NXPI241220C00300000 | 2024-10-14 3:34PM EDT | 300.00 | 1.97 | 1.25 | 1.50 | 0.00 | - | 2 | 132 | 39.82% |
| NXPI241220C00310000 | 2024-10-14 11:07AM EDT | 310.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 8 | 98 | 39.99% |
| NXPI241220C00320000 | 2024-09-27 12:21PM EDT | 320.00 | 1.20 | 0.40 | 0.95 | 0.00 | - | 1 | 35 | 43.02% |
| NXPI241220C00330000 | 2024-09-30 3:50PM EDT | 330.00 | 1.11 | 0.15 | 0.80 | 0.00 | - | 2 | 31 | 44.82% |
| NXPI241220C00340000 | 2024-08-28 10:11AM EDT | 340.00 | 1.33 | 0.20 | 0.90 | 0.00 | - | 1 | 5 | 48.90% |
| NXPI241220C00350000 | 2024-08-08 11:05AM EDT | 350.00 | 1.25 | 0.15 | 1.85 | 0.00 | - | 3 | 37 | 52.88% |
| NXPI241220C00360000 | 2024-10-14 9:59AM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 26 | 53.00% |
| NXPI241220C00370000 | 2024-07-17 10:56AM EDT | 370.00 | 6.50 | 0.35 | 2.75 | 0.00 | - | 3 | 15 | 63.57% |
| NXPI241220C00380000 | 2024-08-05 9:30AM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NXPI241220C00390000 | 2024-08-01 12:03PM EDT | 390.00 | 0.95 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 62.92% |
| NXPI241220C00400000 | 2024-06-20 9:30AM EDT | 400.00 | 2.00 | 1.45 | 3.10 | 0.00 | - | - | 10 | 77.37% |
| NXPI241220C00410000 | 2024-07-09 9:30AM EDT | 410.00 | 2.10 | 0.05 | 0.75 | 0.00 | - | 10 | 20 | 59.67% |
| NXPI241220C00420000 | 2024-10-10 11:25AM EDT | 420.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 61.77% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00110000 | 2024-09-05 9:53AM EDT | 110.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 90.72% |
| NXPI241220P00115000 | 2024-07-23 10:23AM EDT | 115.00 | 0.05 | 0.10 | 2.45 | 0.00 | - | - | 1 | 98.39% |
| NXPI241220P00120000 | 2024-08-06 9:33AM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NXPI241220P00130000 | 2024-05-13 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NXPI241220P00145000 | 2024-10-07 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 8 | 30 | 56.69% |
| NXPI241220P00150000 | 2024-08-06 9:30AM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| NXPI241220P00155000 | 2024-09-03 11:54AM EDT | 155.00 | 1.15 | 0.35 | 2.95 | 0.00 | - | 1 | 7 | 65.53% |
| NXPI241220P00160000 | 2024-09-11 1:52PM EDT | 160.00 | 2.30 | 0.30 | 2.80 | 0.00 | - | 2 | 3 | 60.51% |
| NXPI241220P00165000 | 2024-09-23 3:32PM EDT | 165.00 | 1.36 | 0.40 | 1.15 | 0.00 | - | - | 1 | 52.83% |
| NXPI241220P00170000 | 2024-10-15 12:21PM EDT | 170.00 | 1.20 | 1.05 | 1.25 | -2.40 | -66.67% | 2 | 36 | 50.05% |
| NXPI241220P00175000 | 2024-09-11 10:14AM EDT | 175.00 | 4.10 | 1.20 | 2.10 | 0.00 | - | 1 | 13 | 52.76% |
| NXPI241220P00180000 | 2024-10-10 10:14AM EDT | 180.00 | 2.00 | 1.50 | 2.00 | 0.00 | - | 1 | 31 | 48.17% |
| NXPI241220P00185000 | 2024-10-14 2:04PM EDT | 185.00 | 1.80 | 2.15 | 2.35 | 0.00 | - | 1 | 58 | 46.40% |
| NXPI241220P00190000 | 2024-10-11 3:56PM EDT | 190.00 | 2.61 | 2.45 | 3.10 | 0.00 | - | 1 | 46 | 46.33% |
| NXPI241220P00195000 | 2024-10-11 11:21AM EDT | 195.00 | 3.21 | 3.10 | 3.70 | 0.00 | - | 1 | 5 | 44.92% |
| NXPI241220P00200000 | 2024-10-14 3:52PM EDT | 200.00 | 3.30 | 4.00 | 4.40 | 0.00 | - | 1 | 75 | 43.51% |
| NXPI241220P00210000 | 2024-10-15 12:21PM EDT | 210.00 | 6.26 | 6.10 | 6.40 | +0.86 | +15.93% | 1 | 161 | 41.43% |
| NXPI241220P00220000 | 2024-10-15 9:48AM EDT | 220.00 | 7.25 | 8.90 | 9.20 | -0.55 | -7.05% | 2 | 362 | 39.64% |
| NXPI241220P00230000 | 2024-10-14 2:18PM EDT | 230.00 | 10.60 | 12.50 | 13.00 | 0.00 | - | 24 | 372 | 38.18% |
| NXPI241220P00240000 | 2024-10-14 2:57PM EDT | 240.00 | 17.40 | 17.10 | 17.40 | +2.70 | +18.37% | 4 | 311 | 35.75% |
| NXPI241220P00250000 | 2024-10-14 10:11AM EDT | 250.00 | 20.65 | 22.60 | 23.30 | 0.00 | - | 2 | 400 | 34.39% |
| NXPI241220P00260000 | 2024-10-11 12:27PM EDT | 260.00 | 27.90 | 29.20 | 29.80 | 0.00 | - | 4 | 380 | 31.64% |
| NXPI241220P00270000 | 2024-10-09 3:44PM EDT | 270.00 | 36.85 | 36.00 | 37.70 | 0.00 | - | 1 | 359 | 29.85% |
| NXPI241220P00280000 | 2024-08-30 2:00PM EDT | 280.00 | 35.60 | 38.60 | 40.40 | 0.00 | - | 6 | 149 | 0.00% |
| NXPI241220P00290000 | 2024-07-17 11:56AM EDT | 290.00 | 25.00 | 40.90 | 42.30 | 0.00 | - | 4 | 32 | 0.00% |
| NXPI241220P00300000 | 2024-07-24 9:59AM EDT | 300.00 | 45.15 | 50.30 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI241220P00310000 | 2024-09-24 3:45PM EDT | 310.00 | 77.30 | 71.50 | 75.10 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220P00320000 | 2024-07-16 1:26PM EDT | 320.00 | 42.40 | 66.10 | 69.60 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI241220P00340000 | 2024-06-14 11:02AM EDT | 340.00 | 74.20 | 61.50 | 65.10 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.