NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2023-07-25 12:00PM EDT | 75.00 | 146.00 | 118.80 | 121.70 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-03-15 10:02AM EDT | 95.00 | 142.92 | 138.50 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI250117C00100000 | 2023-07-07 1:32PM EDT | 100.00 | 111.80 | 116.90 | 120.10 | 0.00 | - | 10 | 1 | 0.00% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 0.00% |
| NXPI250117C00130000 | 2024-03-26 2:46PM EDT | 130.00 | 115.35 | 109.90 | 112.60 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-04-12 11:07AM EDT | 140.00 | 99.00 | 105.10 | 108.90 | 0.00 | - | 1 | 11 | 52.45% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-04-18 9:32AM EDT | 150.00 | 77.50 | 96.00 | 100.00 | 0.00 | - | 2 | 9 | 50.23% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250117C00160000 | 2024-01-23 12:01PM EDT | 160.00 | 72.64 | 85.80 | 89.00 | 0.00 | - | 1 | 8 | 47.65% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 52.43% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 170.00 | 83.30 | 78.60 | 82.50 | 0.00 | - | 1 | 26 | 50.24% |
| NXPI250117C00175000 | 2024-04-19 11:44AM EDT | 175.00 | 54.90 | 75.30 | 77.20 | 0.00 | - | 12 | 12 | 46.85% |
| NXPI250117C00180000 | 2024-02-07 12:06PM EDT | 180.00 | 55.80 | 81.60 | 82.70 | 0.00 | - | 1 | 169 | 62.08% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 50.32% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 63.50 | 66.90 | 0.00 | - | 2 | 207 | 47.09% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 195.00 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 48.41% |
| NXPI250117C00200000 | 2024-04-25 9:35AM EDT | 200.00 | 51.10 | 56.20 | 57.60 | 0.00 | - | 6 | 144 | 42.52% |
| NXPI250117C00210000 | 2024-04-18 12:10PM EDT | 210.00 | 35.25 | 48.50 | 50.80 | 0.00 | - | 1 | 240 | 41.54% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 27.50 | 43.30 | 44.90 | 0.00 | - | 1 | 228 | 41.21% |
| NXPI250117C00230000 | 2024-04-22 9:30AM EDT | 230.00 | 24.00 | 37.40 | 38.40 | 0.00 | - | 1 | 663 | 39.50% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 240.00 | 30.00 | 32.40 | 33.20 | 0.00 | - | 10 | 727 | 38.90% |
| NXPI250117C00250000 | 2024-04-26 2:37PM EDT | 250.00 | 28.00 | 27.30 | 28.30 | +2.80 | +11.11% | 3 | 309 | 38.08% |
| NXPI250117C00260000 | 2024-04-24 3:39PM EDT | 260.00 | 19.30 | 23.20 | 24.00 | 0.00 | - | 4 | 460 | 37.44% |
| NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 270.00 | 12.30 | 19.60 | 20.30 | 0.00 | - | 5 | 311 | 36.97% |
| NXPI250117C00280000 | 2024-04-26 2:00PM EDT | 280.00 | 17.00 | 16.40 | 17.10 | +2.00 | +13.33% | 1 | 242 | 36.59% |
| NXPI250117C00290000 | 2024-04-24 3:41PM EDT | 290.00 | 11.02 | 13.60 | 14.30 | 0.00 | - | 4 | 354 | 36.22% |
| NXPI250117C00300000 | 2024-04-25 3:15PM EDT | 300.00 | 10.50 | 11.30 | 11.80 | 0.00 | - | 1 | 253 | 35.75% |
| NXPI250117C00310000 | 2024-04-24 10:21AM EDT | 310.00 | 7.80 | 9.20 | 9.80 | 0.00 | - | 1 | 97 | 35.50% |
| NXPI250117C00320000 | 2024-04-09 3:13PM EDT | 320.00 | 10.10 | 7.70 | 8.10 | 0.00 | - | 16 | 302 | 35.28% |
| NXPI250117C00330000 | 2024-04-17 11:26AM EDT | 330.00 | 4.80 | 6.10 | 6.80 | 0.00 | - | 1 | 62 | 35.31% |
| NXPI250117C00340000 | 2024-04-15 2:58PM EDT | 340.00 | 4.30 | 5.10 | 5.60 | 0.00 | - | 2 | 110 | 35.14% |
| NXPI250117C00350000 | 2024-03-22 10:45AM EDT | 350.00 | 5.60 | 1.70 | 2.15 | 0.00 | - | 2 | 2 | 28.82% |
| NXPI250117C00360000 | 2024-03-07 10:49AM EDT | 360.00 | 7.50 | 3.80 | 4.30 | 0.00 | - | 3 | 22 | 36.10% |
| NXPI250117C00370000 | 2024-03-26 12:18PM EDT | 370.00 | 3.60 | 2.40 | 2.75 | 0.00 | - | 24 | 24 | 33.81% |
| NXPI250117C00380000 | 2024-04-26 3:06PM EDT | 380.00 | 2.65 | 2.05 | 2.75 | -0.20 | -7.02% | 1 | 35 | 35.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-04-23 9:31AM EDT | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 190 | 61.52% |
| NXPI250117P00075000 | 2024-02-06 10:30AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 25.00% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 65.99% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 62.26% |
| NXPI250117P00090000 | 2024-02-05 3:21PM EDT | 90.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 22 | 22 | 57.62% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 57.10% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 60.49% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 54.39% |
| NXPI250117P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.65 | 0.25 | 2.05 | 0.00 | - | 1 | 101 | 52.78% |
| NXPI250117P00115000 | 2024-04-19 1:57PM EDT | 115.00 | 1.10 | 0.30 | 2.15 | 0.00 | - | 2 | 5 | 50.75% |
| NXPI250117P00120000 | 2024-04-26 1:09PM EDT | 120.00 | 0.91 | 0.90 | 2.25 | +0.01 | +1.11% | 6 | 45 | 50.66% |
| NXPI250117P00125000 | 2024-02-27 11:49AM EDT | 125.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 41 | 396 | 51.45% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 54.60% |
| NXPI250117P00135000 | 2024-03-27 2:42PM EDT | 135.00 | 1.50 | 0.65 | 2.75 | 0.00 | - | 1 | 110 | 49.13% |
| NXPI250117P00140000 | 2024-04-18 3:39PM EDT | 140.00 | 2.65 | 1.25 | 3.10 | 0.00 | - | 2 | 316 | 48.04% |
| NXPI250117P00145000 | 2024-02-28 3:37PM EDT | 145.00 | 2.45 | 0.75 | 3.20 | 0.00 | - | 1 | 382 | 45.90% |
| NXPI250117P00150000 | 2024-04-26 3:05PM EDT | 150.00 | 2.30 | 1.85 | 2.55 | +0.14 | +6.48% | 1 | 315 | 40.97% |
| NXPI250117P00155000 | 2024-04-16 11:54AM EDT | 155.00 | 3.50 | 2.40 | 2.95 | 0.00 | - | 3 | 480 | 40.17% |
| NXPI250117P00160000 | 2024-04-19 3:54PM EDT | 160.00 | 5.74 | 2.90 | 3.40 | 0.00 | - | 2 | 569 | 39.40% |
| NXPI250117P00165000 | 2024-04-18 3:54PM EDT | 165.00 | 6.20 | 3.40 | 4.00 | 0.00 | - | 11 | 113 | 38.93% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 170.00 | 6.20 | 4.10 | 4.60 | 0.00 | - | 1 | 285 | 38.26% |
| NXPI250117P00175000 | 2024-04-24 1:04PM EDT | 175.00 | 5.80 | 4.70 | 5.20 | 0.00 | - | 1 | 70 | 37.43% |
| NXPI250117P00180000 | 2024-04-24 10:19AM EDT | 180.00 | 6.35 | 5.50 | 6.00 | 0.00 | - | 10 | 66 | 36.91% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 185.00 | 12.30 | 6.40 | 6.90 | 0.00 | - | 5 | 326 | 36.43% |
| NXPI250117P00190000 | 2024-04-19 12:35PM EDT | 190.00 | 13.10 | 7.40 | 7.90 | 0.00 | - | 2 | 307 | 35.96% |
| NXPI250117P00195000 | 2024-04-26 12:00PM EDT | 195.00 | 8.70 | 8.40 | 9.00 | -0.90 | -9.38% | 3 | 273 | 35.48% |
| NXPI250117P00200000 | 2024-04-26 11:55AM EDT | 200.00 | 9.90 | 9.60 | 10.20 | -1.10 | -10.00% | 6 | 572 | 35.00% |
| NXPI250117P00210000 | 2024-04-25 12:46PM EDT | 210.00 | 12.80 | 12.30 | 13.00 | -1.60 | -11.11% | 6 | 306 | 34.13% |
| NXPI250117P00220000 | 2024-04-26 11:59AM EDT | 220.00 | 15.90 | 15.60 | 16.30 | -2.30 | -12.64% | 5 | 160 | 33.26% |
| NXPI250117P00230000 | 2024-04-25 10:36AM EDT | 230.00 | 19.90 | 19.40 | 20.10 | -1.70 | -7.87% | 5 | 299 | 32.37% |
| NXPI250117P00240000 | 2024-04-26 11:52AM EDT | 240.00 | 24.40 | 23.80 | 24.70 | -3.90 | -13.78% | 9 | 269 | 31.77% |
| NXPI250117P00250000 | 2024-04-25 11:46AM EDT | 250.00 | 33.20 | 27.00 | 29.70 | 0.00 | - | 1 | 199 | 30.96% |
| NXPI250117P00260000 | 2024-04-22 12:07PM EDT | 260.00 | 51.30 | 34.30 | 35.30 | 0.00 | - | 1 | 190 | 30.17% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 270.00 | 58.98 | 39.30 | 41.60 | 0.00 | - | 1 | 44 | 29.53% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 280.00 | 54.59 | 47.20 | 48.40 | 0.00 | - | 1 | 29 | 28.83% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 300.00 | 65.50 | 61.80 | 64.90 | 0.00 | - | 1 | 1 | 29.61% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 40.71% |
© 2024 Yahoo. All rights reserved.