NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-26 10:08AM EDT | 200.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI240517C00205000 | 2024-04-24 2:22PM EDT | 205.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 210.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| NXPI240517C00215000 | 2024-04-22 1:45PM EDT | 215.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI240517C00217500 | 2024-04-24 3:49PM EDT | 217.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| NXPI240517C00222500 | 2024-04-25 1:39PM EDT | 222.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NXPI240517C00225000 | 2024-04-26 11:17AM EDT | 225.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI240517C00227500 | 2024-04-26 10:46AM EDT | 227.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI240517C00230000 | 2024-04-26 3:44PM EDT | 230.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 0.00% |
| NXPI240517C00232500 | 2024-04-29 9:44AM EDT | 232.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| NXPI240517C00235000 | 2024-04-29 3:33PM EDT | 235.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NXPI240517C00237500 | 2024-04-29 3:20PM EDT | 237.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| NXPI240517C00240000 | 2024-04-29 3:37PM EDT | 240.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
| NXPI240517C00242500 | 2024-04-29 3:59PM EDT | 242.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 45 | 59 | 0.00% |
| NXPI240517C00245000 | 2024-04-29 3:59PM EDT | 245.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 175 | 278 | 0.00% |
| NXPI240517C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 125 | 381 | 1.56% |
| NXPI240517C00255000 | 2024-04-29 3:58PM EDT | 255.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 3.13% |
| NXPI240517C00260000 | 2024-04-29 3:58PM EDT | 260.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 53 | 505 | 6.25% |
| NXPI240517C00265000 | 2024-04-29 3:59PM EDT | 265.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 37 | 34 | 6.25% |
| NXPI240517C00270000 | 2024-04-29 3:59PM EDT | 270.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 56 | 368 | 6.25% |
| NXPI240517C00275000 | 2024-04-29 3:59PM EDT | 275.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 167 | 163 | 12.50% |
| NXPI240517C00280000 | 2024-04-29 3:53PM EDT | 280.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 181 | 12.50% |
| NXPI240517C00290000 | 2024-04-29 3:57PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 144 | 224 | 12.50% |
| NXPI240517C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 25.00% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NXPI240517C00320000 | 2024-04-18 12:06PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NXPI240517C00330000 | 2024-03-07 11:51AM EDT | 330.00 | 2.01 | 0.05 | 0.75 | 0.00 | - | - | 1 | 66.50% |
| NXPI240517C00350000 | 2024-04-10 10:43AM EDT | 350.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240517C00380000 | 2024-04-10 11:18AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00165000 | 2024-04-29 3:52PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| NXPI240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| NXPI240517P00190000 | 2024-04-29 3:51PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 257 | 392 | 25.00% |
| NXPI240517P00195000 | 2024-04-29 12:04PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NXPI240517P00197500 | 2024-04-25 9:37AM EDT | 197.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NXPI240517P00200000 | 2024-04-29 3:52PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 25.00% |
| NXPI240517P00202500 | 2024-04-24 10:28AM EDT | 202.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI240517P00205000 | 2024-04-26 11:34AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NXPI240517P00210000 | 2024-04-29 3:52PM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 39 | 210 | 12.50% |
| NXPI240517P00212500 | 2024-04-29 3:52PM EDT | 212.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
| NXPI240517P00215000 | 2024-04-29 3:53PM EDT | 215.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 12.50% |
| NXPI240517P00217500 | 2024-04-29 3:39PM EDT | 217.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 117 | 124 | 12.50% |
| NXPI240517P00220000 | 2024-04-29 3:59PM EDT | 220.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 12.50% |
| NXPI240517P00225000 | 2024-04-29 3:58PM EDT | 225.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 231 | 242 | 12.50% |
| NXPI240517P00227500 | 2024-04-29 3:18PM EDT | 227.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 6.25% |
| NXPI240517P00230000 | 2024-04-29 3:59PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 71 | 168 | 6.25% |
| NXPI240517P00232500 | 2024-04-29 3:58PM EDT | 232.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| NXPI240517P00235000 | 2024-04-29 3:58PM EDT | 235.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 6.25% |
| NXPI240517P00237500 | 2024-04-29 3:53PM EDT | 237.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 3.13% |
| NXPI240517P00240000 | 2024-04-29 3:58PM EDT | 240.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 37 | 243 | 3.13% |
| NXPI240517P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 49 | 86 | 1.56% |
| NXPI240517P00245000 | 2024-04-29 3:59PM EDT | 245.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 120 | 108 | 0.78% |
| NXPI240517P00250000 | 2024-04-29 2:32PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 94 | 0.00% |
| NXPI240517P00255000 | 2024-04-29 3:59PM EDT | 255.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 34 | 29 | 0.00% |
| NXPI240517P00260000 | 2024-04-29 3:59PM EDT | 260.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| NXPI240517P00265000 | 2024-04-24 9:55AM EDT | 265.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 270.00 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 61.17% |
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 280.00 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 68.52% |
| NXPI240517P00330000 | 2024-04-19 9:32AM EDT | 330.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.