NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 2024-05-03 2:45PM EDT | 197.50 | 61.25 | 58.70 | 62.20 | +15.10 | +32.72% | 2 | 2 | 222.66% |
| NXPI240503C00202500 | 2024-04-19 3:05PM EDT | 202.50 | 14.90 | 53.70 | 57.40 | 0.00 | - | 6 | 6 | 225.39% |
| NXPI240503C00205000 | 2024-04-22 11:29AM EDT | 205.00 | 13.90 | 51.20 | 54.90 | 0.00 | - | - | 3 | 215.23% |
| NXPI240503C00207500 | 2024-04-22 11:45AM EDT | 207.50 | 12.10 | 48.70 | 52.10 | 0.00 | - | - | 8 | 170.31% |
| NXPI240503C00210000 | 2024-04-23 9:45AM EDT | 210.00 | 15.60 | 46.20 | 49.80 | 0.00 | - | - | 8 | 187.30% |
| NXPI240503C00212500 | 2024-04-22 12:03PM EDT | 212.50 | 9.60 | 43.70 | 47.40 | 0.00 | - | - | 5 | 185.94% |
| NXPI240503C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 37.15 | 41.20 | 44.70 | 0.00 | - | 2 | 15 | 158.98% |
| NXPI240503C00217500 | 2024-04-23 2:47PM EDT | 217.50 | 13.50 | 38.70 | 42.40 | 0.00 | - | 2 | 15 | 166.80% |
| NXPI240503C00220000 | 2024-05-03 2:45PM EDT | 220.00 | 38.31 | 36.20 | 39.80 | +5.81 | +17.88% | 13 | 16 | 150.00% |
| NXPI240503C00222500 | 2024-04-29 10:57AM EDT | 222.50 | 23.00 | 33.70 | 37.30 | 0.00 | - | 1 | 30 | 140.82% |
| NXPI240503C00225000 | 2024-04-30 10:46AM EDT | 225.00 | 33.40 | 31.30 | 34.90 | 0.00 | - | 1 | 13 | 143.55% |
| NXPI240503C00227500 | 2024-05-01 2:33PM EDT | 227.50 | 23.47 | 28.70 | 32.40 | 0.00 | - | 1 | 7 | 128.71% |
| NXPI240503C00230000 | 2024-05-03 2:31PM EDT | 230.00 | 28.36 | 26.20 | 29.80 | +7.94 | +38.88% | 1 | 39 | 113.48% |
| NXPI240503C00232500 | 2024-05-03 3:31PM EDT | 232.50 | 25.70 | 23.70 | 27.40 | +8.98 | +53.71% | 2 | 29 | 109.77% |
| NXPI240503C00235000 | 2024-05-03 2:45PM EDT | 235.00 | 23.56 | 21.90 | 24.60 | +10.72 | +83.49% | 4 | 78 | 115.33% |
| NXPI240503C00237500 | 2024-05-02 3:54PM EDT | 237.50 | 22.92 | 19.30 | 21.80 | +6.92 | +43.25% | 4 | 181 | 90.82% |
| NXPI240503C00240000 | 2024-05-03 3:44PM EDT | 240.00 | 18.20 | 17.10 | 19.50 | +4.46 | +32.46% | 4 | 86 | 96.97% |
| NXPI240503C00242500 | 2024-05-03 3:24PM EDT | 242.50 | 15.56 | 14.30 | 16.90 | +4.66 | +42.75% | 6 | 104 | 75.10% |
| NXPI240503C00245000 | 2024-05-03 3:52PM EDT | 245.00 | 13.02 | 11.30 | 13.60 | +2.80 | +27.40% | 39 | 263 | 86.96% |
| NXPI240503C00247500 | 2024-05-03 3:58PM EDT | 247.50 | 10.28 | 9.80 | 11.70 | +2.88 | +38.92% | 61 | 209 | 61.82% |
| NXPI240503C00250000 | 2024-05-03 3:52PM EDT | 250.00 | 8.02 | 7.20 | 8.30 | +3.75 | +87.82% | 155 | 346 | 52.30% |
| NXPI240503C00252500 | 2024-05-03 3:52PM EDT | 252.50 | 5.50 | 3.80 | 6.20 | +2.60 | +89.66% | 131 | 236 | 51.27% |
| NXPI240503C00255000 | 2024-05-03 3:52PM EDT | 255.00 | 3.00 | 1.60 | 3.70 | +1.60 | +114.29% | 121 | 160 | 36.48% |
| NXPI240503C00257500 | 2024-05-03 3:50PM EDT | 257.50 | 0.30 | 0.00 | 1.70 | -0.36 | -54.55% | 106 | 216 | 28.22% |
| NXPI240503C00260000 | 2024-05-03 3:54PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 203 | 284 | 11.04% |
| NXPI240503C00265000 | 2024-05-03 3:30PM EDT | 265.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 98 | 311 | 28.32% |
| NXPI240503C00270000 | 2024-05-03 3:45PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 33 | 481 | 43.75% |
| NXPI240503C00275000 | 2024-05-03 11:32AM EDT | 275.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 26 | 289 | 69.53% |
| NXPI240503C00280000 | 2024-05-03 11:32AM EDT | 280.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 526 | 65.63% |
| NXPI240503C00290000 | 2024-05-03 9:48AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 128 | 89.84% |
| NXPI240503C00305000 | 2024-04-29 3:54PM EDT | 305.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 122.66% |
| NXPI240503C00310000 | 2024-05-02 9:37AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 132.81% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 2024-03-25 9:30AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 2024-04-25 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 2 | 398.44% |
| NXPI240503P00175000 | 2024-04-30 11:10AM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 374.61% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 180.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 425.59% |
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 185.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 231.25% |
| NXPI240503P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 108 | 215.63% |
| NXPI240503P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 198.44% |
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 181.25% |
| NXPI240503P00202500 | 2024-04-29 3:48PM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 173.44% |
| NXPI240503P00205000 | 2024-04-30 1:53PM EDT | 205.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 165 | 165.63% |
| NXPI240503P00207500 | 2024-05-01 1:04PM EDT | 207.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 157.81% |
| NXPI240503P00210000 | 2024-05-01 2:30PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 325 | 150.00% |
| NXPI240503P00212500 | 2024-05-02 11:55AM EDT | 212.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 142.19% |
| NXPI240503P00215000 | 2024-05-03 9:54AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 498 | 134.38% |
| NXPI240503P00217500 | 2024-05-03 9:30AM EDT | 217.50 | 0.37 | 0.00 | 0.05 | +0.33 | +825.00% | 1 | 278 | 126.56% |
| NXPI240503P00220000 | 2024-05-02 9:36AM EDT | 220.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 118.75% |
| NXPI240503P00222500 | 2024-05-03 9:30AM EDT | 222.50 | 0.39 | 0.00 | 0.05 | +0.34 | +680.00% | 1 | 282 | 110.94% |
| NXPI240503P00225000 | 2024-05-03 3:45PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 307 | 103.13% |
| NXPI240503P00227500 | 2024-05-03 12:04PM EDT | 227.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 326 | 96.09% |
| NXPI240503P00230000 | 2024-05-03 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 221 | 88.28% |
| NXPI240503P00232500 | 2024-05-02 10:03AM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 81.25% |
| NXPI240503P00235000 | 2024-05-03 3:26PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 654 | 73.44% |
| NXPI240503P00237500 | 2024-05-02 12:39PM EDT | 237.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 11 | 560 | 110.45% |
| NXPI240503P00240000 | 2024-05-02 3:03PM EDT | 240.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 220 | 58.59% |
| NXPI240503P00242500 | 2024-05-02 3:06PM EDT | 242.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 83 | 174 | 51.17% |
| NXPI240503P00245000 | 2024-05-03 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 16 | 324 | 48.05% |
| NXPI240503P00247500 | 2024-05-03 3:43PM EDT | 247.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 98 | 139 | 39.84% |
| NXPI240503P00250000 | 2024-05-03 11:31AM EDT | 250.00 | 0.04 | 0.00 | 1.15 | -0.80 | -95.24% | 15 | 119 | 56.54% |
| NXPI240503P00252500 | 2024-05-03 11:13AM EDT | 252.50 | 0.05 | 0.00 | 0.70 | -1.55 | -96.88% | 1 | 60 | 47.36% |
© 2024 Yahoo. All rights reserved.