NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220C00150000 | 2024-05-28 2:39PM EDT | 150.00 | 130.90 | 123.00 | 127.50 | 0.00 | - | 2 | 2 | 57.37% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 200.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI241220C00210000 | 2024-05-23 9:31AM EDT | 210.00 | 77.00 | 69.60 | 71.80 | 0.00 | - | 2 | 3 | 44.42% |
| NXPI241220C00220000 | 2024-05-22 10:25AM EDT | 220.00 | 68.28 | 61.60 | 64.40 | 0.00 | - | 9 | 12 | 43.87% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 230.00 | 54.75 | 54.00 | 56.90 | 0.00 | - | 5 | 6 | 42.50% |
| NXPI241220C00240000 | 2024-05-31 9:31AM EDT | 240.00 | 48.15 | 47.00 | 48.50 | +0.25 | +0.52% | 1 | 30 | 39.31% |
| NXPI241220C00250000 | 2024-05-29 9:30AM EDT | 250.00 | 44.20 | 40.50 | 41.80 | 0.00 | - | 1 | 39 | 38.14% |
| NXPI241220C00260000 | 2024-05-14 11:17AM EDT | 260.00 | 34.10 | 34.40 | 37.20 | 0.00 | - | 3 | 22 | 39.11% |
| NXPI241220C00270000 | 2024-05-20 3:46PM EDT | 270.00 | 31.10 | 29.20 | 30.80 | 0.00 | - | 6 | 433 | 37.08% |
| NXPI241220C00280000 | 2024-05-29 9:46AM EDT | 280.00 | 27.90 | 24.50 | 25.90 | 0.00 | - | 4 | 231 | 36.33% |
| NXPI241220C00290000 | 2024-05-29 9:34AM EDT | 290.00 | 22.20 | 20.30 | 22.60 | 0.00 | - | 1 | 365 | 36.96% |
| NXPI241220C00300000 | 2024-05-30 12:06PM EDT | 300.00 | 17.40 | 16.60 | 19.40 | 0.00 | - | 2 | 140 | 37.13% |
| NXPI241220C00310000 | 2024-05-24 11:07AM EDT | 310.00 | 17.60 | 13.50 | 14.40 | 0.00 | - | 3 | 72 | 34.36% |
| NXPI241220C00320000 | 2024-05-30 11:10AM EDT | 320.00 | 11.29 | 11.00 | 12.10 | 0.00 | - | 1 | 30 | 34.53% |
| NXPI241220C00330000 | 2024-05-20 10:22AM EDT | 330.00 | 9.40 | 8.80 | 9.50 | 0.00 | - | 4 | 11 | 33.72% |
| NXPI241220C00340000 | 2024-03-05 1:26PM EDT | 340.00 | 7.00 | 4.50 | 5.30 | 0.00 | - | - | 1 | 29.34% |
| NXPI241220C00350000 | 2024-05-09 1:19PM EDT | 350.00 | 4.60 | 5.60 | 8.00 | 0.00 | - | 6 | 29 | 36.56% |
| NXPI241220C00360000 | 2024-05-20 10:29AM EDT | 360.00 | 4.90 | 4.40 | 5.10 | 0.00 | - | 6 | 10 | 33.53% |
| NXPI241220C00370000 | 2024-05-22 1:03PM EDT | 370.00 | 5.30 | 3.50 | 5.20 | 0.00 | - | 4 | 5 | 35.85% |
| NXPI241220C00380000 | 2024-05-09 3:34PM EDT | 380.00 | 2.50 | 2.70 | 3.20 | 0.00 | - | 1 | 5 | 33.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241220P00110000 | 2024-04-30 3:50PM EDT | 110.00 | 1.17 | 0.00 | 2.30 | 0.00 | - | - | 2 | 66.99% |
| NXPI241220P00130000 | 2024-05-13 9:30AM EDT | 130.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 56.42% |
| NXPI241220P00150000 | 2024-04-26 12:14PM EDT | 150.00 | 1.99 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 55.54% |
| NXPI241220P00160000 | 2024-04-10 3:45PM EDT | 160.00 | 2.65 | 0.00 | 3.10 | 0.00 | - | - | 1 | 52.00% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 170.00 | 3.61 | 0.00 | 3.30 | 0.00 | - | 1 | 34 | 47.88% |
| NXPI241220P00175000 | 2024-04-18 9:51AM EDT | 175.00 | 7.30 | 0.55 | 2.95 | 0.00 | - | - | 1 | 44.18% |
| NXPI241220P00180000 | 2024-05-01 3:55PM EDT | 180.00 | 3.95 | 1.45 | 2.20 | 0.00 | - | - | 1 | 38.94% |
| NXPI241220P00185000 | 2024-05-07 11:02AM EDT | 185.00 | 2.40 | 2.00 | 2.40 | -0.90 | -27.27% | 2 | 24 | 37.63% |
| NXPI241220P00190000 | 2024-05-29 12:54PM EDT | 190.00 | 2.55 | 2.35 | 2.80 | 0.00 | - | 1 | 3 | 37.00% |
| NXPI241220P00195000 | 2024-05-29 12:37PM EDT | 195.00 | 3.10 | 1.85 | 3.30 | 0.00 | - | 1 | 2 | 36.51% |
| NXPI241220P00200000 | 2024-05-20 10:23AM EDT | 200.00 | 3.58 | 2.20 | 3.80 | 0.00 | - | 1 | 25 | 35.83% |
| NXPI241220P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 4.70 | 3.30 | 5.00 | +0.65 | +16.05% | 1 | 95 | 34.52% |
| NXPI241220P00220000 | 2024-05-30 10:38AM EDT | 220.00 | 6.40 | 6.30 | 7.80 | -0.05 | -0.78% | 1 | 152 | 35.77% |
| NXPI241220P00230000 | 2024-05-21 3:54PM EDT | 230.00 | 7.68 | 7.20 | 8.90 | 0.00 | - | 1 | 12 | 32.89% |
| NXPI241220P00240000 | 2024-05-30 2:08PM EDT | 240.00 | 11.40 | 10.90 | 11.60 | 0.00 | - | 2 | 156 | 32.18% |
| NXPI241220P00250000 | 2024-05-22 12:59PM EDT | 250.00 | 12.30 | 12.40 | 15.60 | 0.00 | - | 2 | 65 | 32.53% |
| NXPI241220P00260000 | 2024-05-28 11:50AM EDT | 260.00 | 15.25 | 16.40 | 18.50 | 0.00 | - | 3 | 216 | 30.56% |
| NXPI241220P00270000 | 2024-05-21 3:48PM EDT | 270.00 | 21.50 | 21.10 | 22.90 | 0.00 | - | 3 | 365 | 29.83% |
| NXPI241220P00280000 | 2024-05-24 11:33AM EDT | 280.00 | 24.30 | 25.80 | 28.30 | 0.00 | - | 3 | 225 | 29.54% |
| NXPI241220P00290000 | 2024-05-24 11:07AM EDT | 290.00 | 29.30 | 31.70 | 34.20 | 0.00 | - | 3 | 36 | 29.10% |
| NXPI241220P00310000 | 2024-05-15 2:02PM EDT | 310.00 | 46.80 | 45.60 | 47.50 | 0.00 | - | 1 | 1 | 27.81% |
| NXPI241220P00340000 | 2024-05-16 12:23PM EDT | 340.00 | 70.60 | 68.20 | 72.70 | 0.00 | - | - | 1 | 28.42% |
© 2024 Yahoo. All rights reserved.