NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00150000 | 2024-09-23 9:42AM EDT | 150.00 | 82.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI241011C00215000 | 2024-09-20 9:30AM EDT | 215.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI241011C00220000 | 2024-10-07 3:29PM EDT | 220.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NXPI241011C00225000 | 2024-09-25 9:30AM EDT | 225.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NXPI241011C00227500 | 2024-09-30 11:04AM EDT | 227.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI241011C00230000 | 2024-10-04 2:55PM EDT | 230.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| NXPI241011C00232500 | 2024-10-07 3:47PM EDT | 232.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NXPI241011C00235000 | 2024-10-07 3:46PM EDT | 235.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 62 | 3.13% |
| NXPI241011C00237500 | 2024-10-07 3:55PM EDT | 237.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 47 | 30 | 6.25% |
| NXPI241011C00240000 | 2024-10-07 1:04PM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 26 | 47 | 6.25% |
| NXPI241011C00242500 | 2024-10-07 3:43PM EDT | 242.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 12.50% |
| NXPI241011C00245000 | 2024-10-07 3:42PM EDT | 245.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 80 | 61 | 12.50% |
| NXPI241011C00247500 | 2024-10-07 3:43PM EDT | 247.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 12.50% |
| NXPI241011C00250000 | 2024-10-07 2:03PM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| NXPI241011C00252500 | 2024-10-07 1:15PM EDT | 252.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| NXPI241011C00255000 | 2024-10-07 9:45AM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| NXPI241011C00257500 | 2024-10-07 9:58AM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NXPI241011C00260000 | 2024-10-04 2:35PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NXPI241011C00265000 | 2024-10-02 12:07PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NXPI241011C00280000 | 2024-09-30 10:18AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| NXPI241011C00290000 | 2024-10-02 10:06AM EDT | 290.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NXPI241011C00300000 | 2024-09-24 2:08PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00150000 | 2024-09-23 9:42AM EDT | 150.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NXPI241011P00160000 | 2024-10-04 10:15AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI241011P00170000 | 2024-09-23 3:27PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI241011P00175000 | 2024-09-23 3:27PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI241011P00185000 | 2024-09-10 11:38AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI241011P00190000 | 2024-10-04 11:07AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NXPI241011P00195000 | 2024-10-02 9:57AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NXPI241011P00200000 | 2024-10-07 1:49PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,514 | 25.00% |
| NXPI241011P00205000 | 2024-10-07 12:18PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 25.00% |
| NXPI241011P00210000 | 2024-10-07 9:59AM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 25.00% |
| NXPI241011P00212500 | 2024-10-07 1:31PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| NXPI241011P00215000 | 2024-10-07 2:47PM EDT | 215.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38 | 70 | 12.50% |
| NXPI241011P00217500 | 2024-10-07 3:26PM EDT | 217.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| NXPI241011P00220000 | 2024-10-07 3:38PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 12.50% |
| NXPI241011P00222500 | 2024-10-07 2:02PM EDT | 222.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| NXPI241011P00225000 | 2024-10-07 2:59PM EDT | 225.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 6.25% |
| NXPI241011P00227500 | 2024-10-07 2:04PM EDT | 227.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 6.25% |
| NXPI241011P00230000 | 2024-10-07 3:33PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 3.13% |
| NXPI241011P00232500 | 2024-10-07 2:06PM EDT | 232.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 31 | 25 | 0.78% |
| NXPI241011P00235000 | 2024-10-07 2:35PM EDT | 235.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 281 | 1,111 | 0.00% |
| NXPI241011P00237500 | 2024-10-07 2:30PM EDT | 237.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NXPI241011P00240000 | 2024-10-04 1:37PM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NXPI241011P00242500 | 2024-10-04 1:52PM EDT | 242.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NXPI241011P00245000 | 2024-10-01 3:59PM EDT | 245.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| NXPI241011P00250000 | 2024-10-01 9:54AM EDT | 250.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI241011P00260000 | 2024-10-02 12:59PM EDT | 260.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI241011P00300000 | 2024-09-24 3:45PM EDT | 300.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.