NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00212500 | 2024-04-22 3:35PM EDT | 212.50 | 12.10 | 43.90 | 47.40 | 0.00 | - | - | 1 | 81.15% |
| NXPI240510C00215000 | 2024-04-25 11:02AM EDT | 215.00 | 23.55 | 41.40 | 45.10 | 0.00 | - | 1 | 1 | 81.15% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 220.00 | 28.00 | 36.40 | 40.10 | 0.00 | - | 3 | 5 | 72.61% |
| NXPI240510C00225000 | 2024-05-03 2:45PM EDT | 225.00 | 33.63 | 31.40 | 35.10 | -0.37 | -1.09% | 1 | 5 | 64.06% |
| NXPI240510C00227500 | 2024-04-24 9:56AM EDT | 227.50 | 13.80 | 28.90 | 32.60 | 0.00 | - | - | 1 | 59.81% |
| NXPI240510C00230000 | 2024-05-03 10:37AM EDT | 230.00 | 30.85 | 26.40 | 30.10 | +10.03 | +48.17% | 1 | 13 | 55.57% |
| NXPI240510C00235000 | 2024-05-03 11:39AM EDT | 235.00 | 25.00 | 21.50 | 25.00 | +4.97 | +24.81% | 1 | 6 | 75.56% |
| NXPI240510C00237500 | 2024-04-24 12:12PM EDT | 237.50 | 23.85 | 19.00 | 22.70 | +16.65 | +231.25% | 3 | 1 | 72.19% |
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 240.00 | 12.20 | 16.70 | 19.10 | 0.00 | - | 1 | 84 | 52.78% |
| NXPI240510C00242500 | 2024-05-03 2:53PM EDT | 242.50 | 16.09 | 14.30 | 17.00 | +3.39 | +26.69% | 15 | 30 | 52.45% |
| NXPI240510C00245000 | 2024-05-03 12:58PM EDT | 245.00 | 13.10 | 12.00 | 14.00 | +3.09 | +30.87% | 1 | 28 | 40.87% |
| NXPI240510C00247500 | 2024-05-03 1:47PM EDT | 247.50 | 10.64 | 11.00 | 11.80 | +2.03 | +23.58% | 6 | 60 | 38.82% |
| NXPI240510C00250000 | 2024-05-03 3:47PM EDT | 250.00 | 8.90 | 8.40 | 9.70 | +1.81 | +25.53% | 4 | 74 | 36.84% |
| NXPI240510C00255000 | 2024-05-03 3:35PM EDT | 255.00 | 5.44 | 5.50 | 5.90 | +1.54 | +39.49% | 36 | 41 | 32.98% |
| NXPI240510C00257500 | 2024-05-03 3:45PM EDT | 257.50 | 4.50 | 4.00 | 4.40 | +1.31 | +41.07% | 61 | 70 | 32.03% |
| NXPI240510C00260000 | 2024-05-03 2:24PM EDT | 260.00 | 2.84 | 2.80 | 3.20 | +0.05 | +1.79% | 141 | 80 | 31.62% |
| NXPI240510C00265000 | 2024-05-03 3:28PM EDT | 265.00 | 1.38 | 1.25 | 2.40 | +0.08 | +6.15% | 32 | 840 | 38.99% |
| NXPI240510C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 0.45 | 0.45 | 0.70 | -0.10 | -18.18% | 25 | 250 | 31.86% |
| NXPI240510C00275000 | 2024-05-03 12:50PM EDT | 275.00 | 0.25 | 0.15 | 0.25 | +0.09 | +56.25% | 16 | 79 | 31.40% |
| NXPI240510C00280000 | 2024-05-03 2:24PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 22 | 34.72% |
| NXPI240510C00285000 | 2024-05-03 12:47PM EDT | 285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 38.18% |
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 300.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 33 | 24 | 74.76% |
| NXPI240510C00305000 | 2024-04-29 3:58PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 50.00% |
| NXPI240510C00315000 | 2024-04-18 12:03PM EDT | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 58.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 116.41% |
| NXPI240510P00185000 | 2024-04-22 11:26AM EDT | 185.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 94.53% |
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 87.50% |
| NXPI240510P00200000 | 2024-05-03 9:50AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3 | 74.22% |
| NXPI240510P00202500 | 2024-04-23 11:14AM EDT | 202.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 71.09% |
| NXPI240510P00210000 | 2024-04-30 10:03AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 60.94% |
| NXPI240510P00215000 | 2024-04-30 12:37PM EDT | 215.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 12 | 36 | 54.69% |
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 220.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 33 | 80.91% |
| NXPI240510P00225000 | 2024-05-02 11:39AM EDT | 225.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 53.81% |
| NXPI240510P00230000 | 2024-05-02 10:33AM EDT | 230.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 39.45% |
| NXPI240510P00232500 | 2024-05-01 9:41AM EDT | 232.50 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 57.91% |
| NXPI240510P00235000 | 2024-05-03 3:34PM EDT | 235.00 | 0.15 | 0.00 | 0.60 | -0.46 | -75.41% | 2 | 27 | 51.76% |
| NXPI240510P00237500 | 2024-05-02 2:42PM EDT | 237.50 | 0.65 | 0.05 | 0.65 | 0.00 | - | 3 | 19 | 48.15% |
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.22 | 0.15 | 0.45 | -0.51 | -69.86% | 19 | 32 | 39.60% |
| NXPI240510P00250000 | 2024-05-03 3:52PM EDT | 250.00 | 1.15 | 1.05 | 1.35 | -3.25 | -73.86% | 36 | 29 | 31.92% |
| NXPI240510P00260000 | 2024-05-03 2:24PM EDT | 260.00 | 4.62 | 4.70 | 5.10 | -1.78 | -27.81% | 35 | 12 | 29.69% |
| NXPI240510P00265000 | 2024-05-03 11:33AM EDT | 265.00 | 7.00 | 8.00 | 8.90 | -2.50 | -26.32% | 6 | 1 | 33.20% |
© 2024 Yahoo. All rights reserved.