NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250417C00200000 | 2024-09-04 2:38PM EDT | 200.00 | 52.00 | 46.90 | 49.30 | 0.00 | - | - | 1 | 33.08% |
| NXPI250417C00210000 | 2024-10-04 2:13PM EDT | 210.00 | 39.15 | 46.90 | 48.20 | 0.00 | - | 5 | 52 | 44.36% |
| NXPI250417C00220000 | 2024-09-12 11:14AM EDT | 220.00 | 32.81 | 35.60 | 38.50 | 0.00 | - | - | 1 | 38.21% |
| NXPI250417C00230000 | 2024-10-09 11:46AM EDT | 230.00 | 32.00 | 34.20 | 35.50 | 0.00 | - | 2 | 24 | 42.21% |
| NXPI250417C00240000 | 2024-10-03 10:22AM EDT | 240.00 | 24.30 | 28.70 | 29.60 | 0.00 | - | 1 | 22 | 40.70% |
| NXPI250417C00250000 | 2024-10-14 3:31PM EDT | 250.00 | 23.93 | 23.80 | 24.60 | +3.53 | +17.30% | 2 | 38 | 39.74% |
| NXPI250417C00260000 | 2024-10-14 2:50PM EDT | 260.00 | 19.60 | 19.60 | 21.30 | +2.90 | +17.37% | 1 | 33 | 40.47% |
| NXPI250417C00270000 | 2024-10-11 3:46PM EDT | 270.00 | 14.55 | 16.00 | 16.60 | 0.00 | - | 1 | 50 | 38.40% |
| NXPI250417C00280000 | 2024-10-03 2:22PM EDT | 280.00 | 9.90 | 12.70 | 15.00 | 0.00 | - | 2 | 4 | 40.26% |
| NXPI250417C00290000 | 2024-08-29 12:52PM EDT | 290.00 | 16.00 | 11.00 | 12.20 | 0.00 | - | - | 2 | 39.68% |
| NXPI250417C00300000 | 2024-10-07 1:45PM EDT | 300.00 | 6.85 | 8.00 | 10.00 | 0.00 | - | - | 10 | 39.44% |
| NXPI250417C00310000 | 2024-10-03 3:21PM EDT | 310.00 | 4.90 | 6.20 | 8.50 | 0.00 | - | 15 | 41 | 39.87% |
| NXPI250417C00320000 | 2024-09-30 10:25AM EDT | 320.00 | 5.20 | 4.60 | 5.90 | 0.00 | - | 50 | 51 | 37.51% |
| NXPI250417C00350000 | 2024-09-03 9:30AM EDT | 350.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NXPI250417C00360000 | 2024-10-02 3:47PM EDT | 360.00 | 1.80 | 1.40 | 2.45 | 0.00 | - | - | 1 | 37.36% |
| NXPI250417C00370000 | 2024-10-10 11:27AM EDT | 370.00 | 1.25 | 1.25 | 2.10 | 0.00 | - | 1 | 11 | 37.92% |
| NXPI250417C00380000 | 2024-09-30 10:25AM EDT | 380.00 | 1.30 | 0.90 | 1.60 | 0.00 | - | 25 | 37 | 37.53% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250417P00120000 | 2024-09-24 3:45PM EDT | 120.00 | 0.95 | 0.25 | 2.00 | 0.00 | - | - | 2 | 57.02% |
| NXPI250417P00130000 | 2024-09-12 11:52AM EDT | 130.00 | 2.00 | 0.40 | 3.00 | 0.00 | - | - | 2 | 55.80% |
| NXPI250417P00155000 | 2024-09-16 1:49PM EDT | 155.00 | 4.09 | 1.65 | 2.75 | 0.00 | - | - | 163 | 47.52% |
| NXPI250417P00160000 | 2024-09-16 1:48PM EDT | 160.00 | 4.80 | 2.10 | 3.20 | 0.00 | - | - | 730 | 46.69% |
| NXPI250417P00175000 | 2024-10-11 3:51PM EDT | 175.00 | 4.75 | 3.60 | 4.70 | 0.00 | - | 10 | 11 | 43.65% |
| NXPI250417P00180000 | 2024-10-01 1:39PM EDT | 180.00 | 6.95 | 4.70 | 7.00 | 0.00 | - | 2 | 11 | 47.14% |
| NXPI250417P00195000 | 2024-10-08 11:48AM EDT | 195.00 | 9.68 | 7.40 | 8.10 | 0.00 | - | 1 | 17 | 40.90% |
| NXPI250417P00200000 | 2024-10-14 10:41AM EDT | 200.00 | 9.20 | 8.40 | 9.40 | -1.50 | -14.02% | 1 | 51 | 40.67% |
| NXPI250417P00210000 | 2024-10-08 11:48AM EDT | 210.00 | 13.82 | 11.00 | 11.60 | 0.00 | - | 1 | 63 | 38.74% |
| NXPI250417P00220000 | 2024-09-09 3:34PM EDT | 220.00 | 21.50 | 16.10 | 16.60 | 0.00 | - | 6 | 52 | 40.75% |
| NXPI250417P00230000 | 2024-10-07 3:29PM EDT | 230.00 | 22.85 | 17.50 | 18.60 | 0.00 | - | 10 | 15 | 36.92% |
| NXPI250417P00240000 | 2024-10-11 1:39PM EDT | 240.00 | 24.00 | 22.00 | 22.70 | 0.00 | - | 1 | 20 | 35.62% |
| NXPI250417P00250000 | 2024-10-11 1:07PM EDT | 250.00 | 29.40 | 26.90 | 28.10 | 0.00 | - | 8 | 18 | 35.33% |
| NXPI250417P00330000 | 2024-08-19 1:54PM EDT | 330.00 | 78.30 | 97.10 | 100.20 | 0.00 | - | 1 | 0 | 52.16% |
© 2024 Yahoo. All rights reserved.