NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00215000 | 2024-04-22 11:38AM EDT | 215.00 | 10.80 | 42.00 | 45.70 | 0.00 | - | - | 3 | 53.96% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.33 | 37.20 | 40.70 | 0.00 | - | 1 | 4 | 65.59% |
| NXPI240524C00225000 | 2024-04-30 1:00PM EDT | 225.00 | 28.30 | 32.80 | 35.50 | 0.00 | - | 4 | 3 | 57.62% |
| NXPI240524C00230000 | 2024-04-30 12:53PM EDT | 230.00 | 24.03 | 27.60 | 31.10 | 0.00 | - | 10 | 11 | 55.21% |
| NXPI240524C00235000 | 2024-04-29 2:16PM EDT | 235.00 | 18.00 | 22.80 | 26.50 | 0.00 | - | 1 | 1 | 50.87% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 240.00 | 16.60 | 19.60 | 20.60 | 0.00 | - | 2 | 9 | 38.72% |
| NXPI240524C00245000 | 2024-05-01 10:18AM EDT | 245.00 | 10.84 | 15.60 | 16.40 | 0.00 | - | 6 | 13 | 36.08% |
| NXPI240524C00250000 | 2024-05-02 3:40PM EDT | 250.00 | 11.00 | 12.10 | 13.30 | 0.00 | - | 6 | 11 | 37.23% |
| NXPI240524C00255000 | 2024-05-03 11:59AM EDT | 255.00 | 10.76 | 8.80 | 9.40 | +3.53 | +48.82% | 1 | 13 | 32.97% |
| NXPI240524C00260000 | 2024-05-03 2:27PM EDT | 260.00 | 7.10 | 6.30 | 6.80 | +7.10 | - | 3 | 41 | 32.38% |
| NXPI240524C00265000 | 2024-05-03 11:59AM EDT | 265.00 | 5.68 | 4.20 | 4.70 | +2.73 | +92.54% | 3 | 148 | 31.78% |
| NXPI240524C00270000 | 2024-05-03 3:43PM EDT | 270.00 | 3.04 | 2.85 | 3.30 | +0.49 | +19.22% | 5 | 215 | 32.23% |
| NXPI240524C00275000 | 2024-04-30 9:47AM EDT | 275.00 | 3.78 | 1.75 | 2.15 | +3.78 | - | - | 3 | 31.97% |
| NXPI240524C00280000 | 2024-05-03 10:14AM EDT | 280.00 | 1.76 | 1.15 | 1.40 | +1.76 | - | 1 | 3 | 32.14% |
| NXPI240524C00285000 | 2024-05-01 1:46PM EDT | 285.00 | 0.60 | 0.70 | 0.90 | +0.60 | - | - | 8 | 32.42% |
| NXPI240524C00290000 | 2024-05-03 11:59AM EDT | 290.00 | 0.75 | 0.45 | 0.60 | +0.75 | - | 1 | 0 | 33.13% |
| NXPI240524C00295000 | 2024-05-01 10:11AM EDT | 295.00 | 0.10 | 0.25 | 1.75 | +0.10 | - | - | 31 | 48.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00175000 | 2024-04-23 9:38AM EDT | 175.00 | 0.49 | 0.00 | 2.15 | 0.00 | - | - | 2 | 101.34% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 185.00 | 1.85 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 89.11% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 195.00 | 1.44 | 0.00 | 1.35 | 0.00 | - | - | 1 | 70.26% |
| NXPI240524P00200000 | 2024-04-29 2:18PM EDT | 200.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 64.94% |
| NXPI240524P00205000 | 2024-04-23 9:38AM EDT | 205.00 | 3.86 | 0.00 | 1.35 | 0.00 | - | - | 2 | 59.69% |
| NXPI240524P00210000 | 2024-04-24 11:24AM EDT | 210.00 | 2.49 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 54.93% |
| NXPI240524P00215000 | 2024-04-30 9:44AM EDT | 215.00 | 0.31 | 0.05 | 1.30 | 0.00 | - | 8 | 11 | 57.57% |
| NXPI240524P00220000 | 2024-05-01 12:02PM EDT | 220.00 | 0.89 | 0.10 | 1.35 | 0.00 | - | 1 | 12 | 52.47% |
| NXPI240524P00225000 | 2024-04-25 9:48AM EDT | 225.00 | 6.30 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 49.57% |
| NXPI240524P00230000 | 2024-05-03 10:07AM EDT | 230.00 | 0.55 | 0.50 | 0.65 | -0.80 | -59.26% | 1 | 4 | 33.94% |
| NXPI240524P00235000 | 2024-05-03 2:10PM EDT | 235.00 | 0.90 | 0.85 | 1.00 | -0.70 | -43.75% | 1 | 14 | 32.42% |
| NXPI240524P00240000 | 2024-05-02 3:10PM EDT | 240.00 | 2.46 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 31.45% |
| NXPI240524P00245000 | 2024-05-03 1:05PM EDT | 245.00 | 2.50 | 2.30 | 2.55 | +2.50 | - | 16 | 82 | 30.81% |
| NXPI240524P00250000 | 2024-05-03 3:36PM EDT | 250.00 | 3.60 | 3.50 | 3.90 | -1.71 | -32.20% | 130 | 76 | 30.16% |
| NXPI240524P00255000 | 2024-05-03 9:34AM EDT | 255.00 | 5.70 | 5.30 | 6.10 | +5.70 | - | 1 | 23 | 31.07% |
| NXPI240524P00260000 | 2024-05-03 9:34AM EDT | 260.00 | 8.20 | 7.60 | 8.20 | +8.20 | - | 1 | 35 | 29.26% |
| NXPI240524P00265000 | 2024-04-30 3:52PM EDT | 265.00 | 12.80 | 10.50 | 11.30 | +12.80 | - | - | 18 | 29.36% |
© 2024 Yahoo. All rights reserved.