NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 220.00 | 24.83 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 59.03% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 9.70 | 27.90 | 31.20 | 0.00 | - | - | 1 | 48.08% |
| NXPI240531C00235000 | 2024-04-26 1:58PM EDT | 235.00 | 16.50 | 24.70 | 26.00 | 0.00 | - | 2 | 6 | 41.19% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 240.00 | 20.62 | 20.40 | 21.50 | 0.00 | - | 7 | 3 | 37.72% |
| NXPI240531C00245000 | 2024-04-30 12:09PM EDT | 245.00 | 13.60 | 16.50 | 17.30 | 0.00 | - | 5 | 4 | 34.94% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 250.00 | 13.90 | 12.90 | 14.20 | +0.80 | +6.11% | 6 | 16 | 35.50% |
| NXPI240531C00255000 | 2024-05-02 3:23PM EDT | 255.00 | 9.50 | 9.80 | 10.70 | 0.00 | - | 1 | 8 | 33.09% |
| NXPI240531C00260000 | 2024-05-02 3:23PM EDT | 260.00 | 7.20 | 7.40 | 7.90 | 0.00 | - | 2 | 12 | 31.81% |
| NXPI240531C00265000 | 2024-04-30 11:22AM EDT | 265.00 | 5.70 | 5.20 | 5.80 | 0.00 | - | 11 | 6 | 31.46% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 270.00 | 3.95 | 3.60 | 4.10 | +0.68 | +20.80% | 13 | 15 | 31.04% |
| NXPI240531C00280000 | 2024-05-02 12:35PM EDT | 280.00 | 2.35 | 1.70 | 2.05 | +0.90 | +62.07% | 1 | 131 | 31.45% |
| NXPI240531C00290000 | 2024-05-02 2:38PM EDT | 290.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 1 | 137 | 32.23% |
| NXPI240531C00295000 | 2024-04-29 12:05PM EDT | 295.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 2 | 4 | 34.69% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 185.00 | 1.82 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 76.68% |
| NXPI240531P00195000 | 2024-05-01 12:39PM EDT | 195.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 66.92% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 200.00 | 0.98 | 0.00 | 1.40 | 0.00 | - | - | 1 | 56.30% |
| NXPI240531P00205000 | 2024-04-22 1:06PM EDT | 205.00 | 5.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.49% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 210.00 | 6.90 | 0.00 | 1.45 | 0.00 | - | 2 | 7 | 55.96% |
| NXPI240531P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 51.44% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 220.00 | 0.59 | 0.10 | 0.50 | 0.00 | - | 7 | 18 | 35.79% |
| NXPI240531P00225000 | 2024-05-03 2:55PM EDT | 225.00 | 0.64 | 0.45 | 0.65 | -0.86 | -57.33% | 1 | 15 | 33.52% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 230.00 | 2.36 | 0.75 | 1.00 | 0.00 | - | 9 | 11 | 32.56% |
| NXPI240531P00235000 | 2024-04-30 2:17PM EDT | 235.00 | 2.32 | 1.25 | 1.75 | 0.00 | - | 8 | 8 | 33.17% |
| NXPI240531P00260000 | 2024-05-02 2:46PM EDT | 260.00 | 12.00 | 8.40 | 9.00 | 0.00 | - | 10 | 3 | 28.05% |
© 2024 Yahoo. All rights reserved.