NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00085000 | 2024-03-19 3:58PM EDT | 85.00 | 151.40 | 133.60 | 136.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00100000 | 2024-03-19 3:58PM EDT | 100.00 | 136.40 | 117.90 | 121.30 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI240621C00145000 | 2024-03-14 10:14AM EDT | 145.00 | 104.28 | 88.10 | 91.20 | 0.00 | - | 5 | 5 | 0.00% |
| NXPI240621C00150000 | 2024-04-16 12:55PM EDT | 150.00 | 83.14 | 92.00 | 95.60 | 0.00 | - | 2 | 6 | 73.90% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240621C00160000 | 2024-01-08 12:25PM EDT | 160.00 | 56.48 | 63.70 | 66.30 | 0.00 | - | 8 | 7 | 0.00% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 45.90 | 47.20 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 170.00 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 42.58% |
| NXPI240621C00175000 | 2024-02-15 4:55PM EDT | 175.00 | 63.16 | 63.40 | 65.80 | 0.00 | - | 15 | 142 | 0.00% |
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 180.00 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 57.37% |
| NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 185.00 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 95.96% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 190.00 | 34.00 | 52.80 | 56.40 | 0.00 | - | 15 | 41 | 59.13% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 195.00 | 27.22 | 48.70 | 51.90 | 0.00 | - | 1 | 65 | 57.06% |
| NXPI240621C00200000 | 2024-04-19 2:52PM EDT | 200.00 | 21.80 | 43.90 | 47.30 | 0.00 | - | 8 | 135 | 54.26% |
| NXPI240621C00210000 | 2024-04-19 3:43PM EDT | 210.00 | 15.80 | 35.80 | 36.80 | 0.00 | - | 3 | 222 | 42.98% |
| NXPI240621C00220000 | 2024-04-24 1:56PM EDT | 220.00 | 22.41 | 27.70 | 28.80 | 0.00 | - | 2 | 647 | 40.88% |
| NXPI240621C00230000 | 2024-04-26 3:21PM EDT | 230.00 | 21.95 | 20.80 | 21.50 | +5.45 | +33.03% | 1 | 501 | 38.65% |
| NXPI240621C00240000 | 2024-04-26 10:55AM EDT | 240.00 | 15.00 | 15.00 | 15.40 | +3.50 | +30.43% | 5 | 1,624 | 37.17% |
| NXPI240621C00250000 | 2024-04-26 2:43PM EDT | 250.00 | 10.60 | 10.30 | 10.60 | +1.80 | +20.45% | 5 | 366 | 36.26% |
| NXPI240621C00260000 | 2024-04-26 2:45PM EDT | 260.00 | 6.83 | 6.70 | 7.10 | +1.99 | +41.12% | 17 | 461 | 35.92% |
| NXPI240621C00270000 | 2024-04-26 2:45PM EDT | 270.00 | 4.39 | 4.30 | 4.50 | +0.79 | +21.94% | 3 | 760 | 35.39% |
| NXPI240621C00280000 | 2024-04-26 10:46AM EDT | 280.00 | 2.70 | 2.65 | 2.85 | +1.16 | +75.32% | 5 | 502 | 35.47% |
| NXPI240621C00290000 | 2024-04-26 3:27PM EDT | 290.00 | 1.78 | 1.60 | 1.80 | -1.37 | -43.49% | 1 | 189 | 35.78% |
| NXPI240621C00300000 | 2024-04-26 3:53PM EDT | 300.00 | 1.10 | 1.00 | 1.15 | +0.35 | +46.67% | 4 | 415 | 36.33% |
| NXPI240621C00310000 | 2024-04-26 3:27PM EDT | 310.00 | 0.67 | 0.60 | 0.75 | +0.32 | +91.43% | 1 | 65 | 37.04% |
| NXPI240621C00320000 | 2024-04-02 9:35AM EDT | 320.00 | 0.85 | 0.15 | 0.75 | 0.00 | - | 1 | 17 | 40.75% |
| NXPI240621C00330000 | 2024-03-06 12:00PM EDT | 330.00 | 1.80 | 0.20 | 0.85 | 0.00 | - | 1 | 6 | 45.33% |
| NXPI240621C00340000 | 2024-04-05 2:51PM EDT | 340.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 7 | 46.44% |
| NXPI240621C00350000 | 2024-03-04 4:37PM EDT | 350.00 | 1.07 | 0.10 | 1.60 | 0.00 | - | 2 | 4 | 52.00% |
| NXPI240621C00360000 | 2024-04-22 9:30AM EDT | 360.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 44.24% |
| NXPI240621C00370000 | 2024-04-12 11:28AM EDT | 370.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 55.91% |
| NXPI240621C00380000 | 2024-04-15 2:40PM EDT | 380.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 58.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-11-10 1:13PM EDT | 85.00 | 0.36 | 0.00 | 2.25 | 0.00 | - | 5 | 10 | 148.05% |
| NXPI240621P00090000 | 2023-12-12 10:38AM EDT | 90.00 | 0.49 | 0.00 | 2.20 | 0.00 | - | 14 | 26 | 140.04% |
| NXPI240621P00095000 | 2023-12-13 3:05PM EDT | 95.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | 20 | 18 | 133.57% |
| NXPI240621P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 116.11% |
| NXPI240621P00110000 | 2024-02-23 1:27PM EDT | 110.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 101.27% |
| NXPI240621P00115000 | 2024-01-04 10:36AM EDT | 115.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 87.79% |
| NXPI240621P00120000 | 2024-02-23 3:57PM EDT | 120.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 506 | 94.87% |
| NXPI240621P00125000 | 2024-02-05 4:44PM EDT | 125.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 49 | 90.48% |
| NXPI240621P00130000 | 2023-10-30 9:30AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| NXPI240621P00135000 | 2023-12-13 12:53PM EDT | 135.00 | 0.93 | 0.40 | 1.45 | 0.00 | - | 1 | 79 | 84.81% |
| NXPI240621P00140000 | 2024-01-25 12:53PM EDT | 140.00 | 0.76 | 0.05 | 1.60 | 0.00 | - | 10 | 174 | 78.52% |
| NXPI240621P00145000 | 2024-01-22 2:27PM EDT | 145.00 | 1.13 | 0.10 | 1.65 | 0.00 | - | 3 | 125 | 74.98% |
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 150.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 169 | 67.41% |
| NXPI240621P00155000 | 2024-04-18 1:19PM EDT | 155.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 124 | 63.84% |
| NXPI240621P00160000 | 2024-04-18 1:19PM EDT | 160.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 25 | 202 | 54.39% |
| NXPI240621P00165000 | 2024-04-18 3:23PM EDT | 165.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 293 | 50.88% |
| NXPI240621P00170000 | 2024-04-22 3:44PM EDT | 170.00 | 0.95 | 0.10 | 0.75 | 0.00 | - | 16 | 370 | 53.13% |
| NXPI240621P00175000 | 2024-02-20 11:40AM EDT | 175.00 | 2.05 | 0.25 | 1.90 | 0.00 | - | 1 | 366 | 53.27% |
| NXPI240621P00180000 | 2024-04-22 9:48AM EDT | 180.00 | 1.74 | 0.15 | 0.90 | 0.00 | - | 1 | 733 | 47.63% |
| NXPI240621P00185000 | 2024-04-25 1:30PM EDT | 185.00 | 0.90 | 0.30 | 1.05 | 0.00 | - | 1 | 189 | 45.53% |
| NXPI240621P00190000 | 2024-04-26 3:27PM EDT | 190.00 | 0.84 | 0.35 | 0.90 | -0.54 | -39.13% | 1 | 231 | 40.48% |
| NXPI240621P00195000 | 2024-04-19 11:04AM EDT | 195.00 | 4.50 | 1.00 | 1.15 | 0.00 | - | 2 | 225 | 39.15% |
| NXPI240621P00200000 | 2024-04-26 2:28PM EDT | 200.00 | 1.45 | 1.35 | 1.55 | -1.22 | -45.69% | 10 | 432 | 38.40% |
| NXPI240621P00210000 | 2024-04-26 3:27PM EDT | 210.00 | 2.43 | 2.55 | 2.75 | -1.90 | -43.88% | 114 | 843 | 37.10% |
| NXPI240621P00220000 | 2024-04-26 3:21PM EDT | 220.00 | 4.28 | 4.40 | 6.40 | -3.09 | -41.93% | 9 | 360 | 41.90% |
| NXPI240621P00230000 | 2024-04-26 2:45PM EDT | 230.00 | 7.26 | 7.20 | 7.60 | -1.74 | -19.33% | 3 | 191 | 35.17% |
| NXPI240621P00240000 | 2024-04-26 3:49PM EDT | 240.00 | 11.10 | 11.20 | 11.60 | -2.55 | -18.68% | 14 | 165 | 34.25% |
| NXPI240621P00250000 | 2024-04-26 10:54AM EDT | 250.00 | 17.30 | 16.40 | 16.80 | -3.90 | -18.40% | 13 | 111 | 33.34% |
| NXPI240621P00260000 | 2024-03-28 11:28AM EDT | 260.00 | 21.40 | 22.90 | 23.60 | 0.00 | - | 2 | 229 | 33.61% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 270.00 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 56.81% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 280.00 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 41.84% |
© 2024 Yahoo. All rights reserved.