NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 35.79 | 64.30 | 65.60 | 0.00 | - | 2 | 1 | 43.59% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 210.00 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 37.21% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 220.00 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 27.99% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 230.00 | 20.74 | 42.70 | 44.20 | 0.00 | - | 1 | 1 | 39.77% |
| NXPI241220C00240000 | 2024-04-25 2:02PM EDT | 240.00 | 28.80 | 36.80 | 38.10 | 0.00 | - | 5 | 10 | 38.80% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 250.00 | 22.00 | 31.40 | 32.40 | 0.00 | - | 20 | 31 | 37.74% |
| NXPI241220C00260000 | 2024-04-30 3:39PM EDT | 260.00 | 29.00 | 26.70 | 27.70 | 0.00 | - | 3 | 23 | 37.33% |
| NXPI241220C00270000 | 2024-05-02 3:33PM EDT | 270.00 | 23.00 | 22.40 | 23.30 | +2.20 | +10.58% | 4 | 358 | 36.67% |
| NXPI241220C00280000 | 2024-05-02 1:19PM EDT | 280.00 | 18.20 | 18.70 | 19.80 | -0.10 | -0.55% | 20 | 55 | 36.54% |
| NXPI241220C00290000 | 2024-05-01 1:32PM EDT | 290.00 | 13.50 | 15.30 | 16.20 | 0.00 | - | 1 | 31 | 35.71% |
| NXPI241220C00300000 | 2024-05-01 3:34PM EDT | 300.00 | 13.20 | 12.70 | 13.30 | 0.00 | - | 1 | 62 | 35.21% |
| NXPI241220C00310000 | 2024-05-01 10:15AM EDT | 310.00 | 9.70 | 10.30 | 10.90 | 0.00 | - | 36 | 54 | 34.86% |
| NXPI241220C00320000 | 2024-05-02 11:08AM EDT | 320.00 | 8.00 | 8.40 | 9.00 | +4.65 | +138.81% | 1 | 23 | 34.74% |
| NXPI241220C00330000 | 2024-04-15 3:08PM EDT | 330.00 | 4.20 | 6.80 | 7.40 | 0.00 | - | 5 | 6 | 34.63% |
| NXPI241220C00340000 | 2024-03-05 1:26PM EDT | 340.00 | 7.00 | 4.50 | 5.30 | 0.00 | - | - | 1 | 33.06% |
| NXPI241220C00350000 | 2024-05-01 3:31PM EDT | 350.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 6 | 28 | 34.12% |
| NXPI241220C00360000 | 2024-04-11 10:34AM EDT | 360.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | - | 1 | 34.05% |
| NXPI241220C00370000 | 2024-04-08 10:06AM EDT | 370.00 | 2.75 | 2.85 | 3.20 | 0.00 | - | - | 2 | 34.09% |
| NXPI241220C00380000 | 2024-04-30 1:00PM EDT | 380.00 | 2.36 | 2.25 | 2.65 | 0.00 | - | 1 | 3 | 34.22% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00130000 | 2024-03-15 11:35AM EDT | 130.00 | 1.10 | 0.45 | 3.20 | 0.00 | - | - | 1 | 52.99% |
| NXPI241220P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 1.99 | 0.15 | 1.65 | 0.00 | - | 1 | 1 | 42.24% |
| NXPI241220P00160000 | 2024-04-10 3:45PM EDT | 160.00 | 2.65 | 0.15 | 4.00 | 0.00 | - | - | 1 | 47.28% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 3.61 | 2.35 | 2.70 | 0.00 | - | 1 | 34 | 38.01% |
| NXPI241220P00175000 | 2024-04-18 9:51AM EDT | 175.00 | 7.30 | 2.85 | 3.10 | 0.00 | - | - | 1 | 37.20% |
| NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 185.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 6 | 24 | 41.23% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 190.00 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 51.52% |
| NXPI241220P00195000 | 2024-05-01 3:22PM EDT | 195.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 35.28% |
| NXPI241220P00200000 | 2024-04-26 1:17PM EDT | 200.00 | 8.75 | 6.40 | 6.80 | 0.00 | - | 20 | 21 | 35.03% |
| NXPI241220P00210000 | 2024-05-01 12:18PM EDT | 210.00 | 10.00 | 8.50 | 8.90 | +0.40 | +4.17% | 1 | 94 | 34.07% |
| NXPI241220P00220000 | 2024-05-01 3:33PM EDT | 220.00 | 11.40 | 11.00 | 11.60 | 0.00 | - | 1 | 147 | 33.37% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 230.00 | 21.20 | 14.10 | 14.80 | 0.00 | - | 1 | 10 | 32.63% |
| NXPI241220P00240000 | 2024-04-26 3:45PM EDT | 240.00 | 23.05 | 17.80 | 18.60 | 0.00 | - | 16 | 141 | 31.95% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 250.00 | 31.60 | 22.20 | 22.90 | 0.00 | - | 1 | 56 | 31.17% |
| NXPI241220P00260000 | 2024-04-30 9:53AM EDT | 260.00 | 25.00 | 27.10 | 27.80 | 0.00 | - | 2 | 162 | 30.38% |
| NXPI241220P00270000 | 2024-05-01 3:19PM EDT | 270.00 | 32.00 | 32.60 | 33.50 | 0.00 | - | 2 | 72 | 29.82% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 310.00 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 66.98% |
© 2024 Yahoo. All rights reserved.