NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 195.00 | 22.19 | 46.10 | 49.00 | 0.00 | - | 2 | 2 | 298.63% |
| NXPI240426C00215000 | 2024-04-24 11:08AM EDT | 215.00 | 19.25 | 25.80 | 29.00 | 0.00 | - | 3 | 21 | 190.92% |
| NXPI240426C00217500 | 2024-04-23 9:34AM EDT | 217.50 | 5.80 | 24.10 | 25.70 | 0.00 | - | 2 | 117 | 136.43% |
| NXPI240426C00220000 | 2024-04-25 9:31AM EDT | 220.00 | 18.17 | 21.60 | 22.90 | +1.76 | +10.73% | 1 | 143 | 99.90% |
| NXPI240426C00222500 | 2024-04-26 10:46AM EDT | 222.50 | 18.89 | 19.00 | 20.80 | +2.27 | +13.66% | 4 | 149 | 119.43% |
| NXPI240426C00225000 | 2024-04-25 3:15PM EDT | 225.00 | 14.00 | 16.90 | 18.40 | 0.00 | - | 3 | 159 | 112.50% |
| NXPI240426C00227500 | 2024-04-25 10:04AM EDT | 227.50 | 9.57 | 14.60 | 15.50 | 0.00 | - | 28 | 204 | 78.91% |
| NXPI240426C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.40 | 11.70 | 13.30 | 0.00 | - | 1 | 459 | 83.59% |
| NXPI240426C00232500 | 2024-04-26 11:30AM EDT | 232.50 | 10.10 | 9.50 | 10.60 | +3.38 | +50.30% | 318 | 1,364 | 62.50% |
| NXPI240426C00235000 | 2024-04-26 11:05AM EDT | 235.00 | 8.00 | 7.00 | 8.30 | +3.50 | +77.78% | 22 | 142 | 58.45% |
| NXPI240426C00237500 | 2024-04-26 10:08AM EDT | 237.50 | 4.40 | 4.10 | 5.60 | +1.75 | +66.04% | 10 | 64 | 38.48% |
| NXPI240426C00240000 | 2024-04-26 11:04AM EDT | 240.00 | 3.00 | 2.50 | 3.10 | +2.10 | +233.33% | 64 | 156 | 25.20% |
| NXPI240426C00242500 | 2024-04-26 11:18AM EDT | 242.50 | 1.05 | 0.95 | 1.20 | +0.80 | +320.00% | 32 | 7 | 21.02% |
| NXPI240426C00245000 | 2024-04-26 11:11AM EDT | 245.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 76 | 178 | 20.95% |
| NXPI240426C00247500 | 2024-04-26 11:11AM EDT | 247.50 | 0.06 | 0.00 | 0.10 | -0.04 | -28.57% | 2 | 37 | 25.10% |
| NXPI240426C00250000 | 2024-04-25 3:33PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 58 | 30.47% |
| NXPI240426C00252500 | 2024-04-16 11:39AM EDT | 252.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 5 | 59.28% |
| NXPI240426C00255000 | 2024-04-16 3:25PM EDT | 255.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 46.68% |
| NXPI240426C00257500 | 2024-04-17 10:57AM EDT | 257.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 8 | 79.88% |
| NXPI240426C00260000 | 2024-04-25 1:16PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 89.55% |
| NXPI240426C00265000 | 2024-04-15 9:47AM EDT | 265.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 108.01% |
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 270.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 125.59% |
| NXPI240426C00275000 | 2024-04-01 12:51PM EDT | 275.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 142.38% |
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 280.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 158.40% |
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 290.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 188.87% |
| NXPI240426C00315000 | 2024-03-08 3:41PM EDT | 315.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 257.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00165000 | 2024-04-04 12:35PM EDT | 165.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 455.27% |
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 370.51% |
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 190.63% |
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 232.23% |
| NXPI240426P00200000 | 2024-04-25 2:01PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 209.57% |
| NXPI240426P00205000 | 2024-04-25 10:42AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 187.11% |
| NXPI240426P00207500 | 2024-04-25 10:39AM EDT | 207.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 60 | 175.98% |
| NXPI240426P00210000 | 2024-04-24 11:28AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 165.04% |
| NXPI240426P00212500 | 2024-04-25 10:25AM EDT | 212.50 | 0.34 | 0.00 | 0.05 | 0.00 | - | 6 | 158 | 102.34% |
| NXPI240426P00215000 | 2024-04-25 2:00PM EDT | 215.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 93.75% |
| NXPI240426P00217500 | 2024-04-25 10:25AM EDT | 217.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 104 | 131.84% |
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 220.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 81 | 169 | 120.70% |
| NXPI240426P00222500 | 2024-04-25 2:00PM EDT | 222.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 109.67% |
| NXPI240426P00225000 | 2024-04-25 11:46AM EDT | 225.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 79 | 95.31% |
| NXPI240426P00227500 | 2024-04-25 9:55AM EDT | 227.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 149 | 66.60% |
| NXPI240426P00230000 | 2024-04-25 1:07PM EDT | 230.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 420 | 460 | 61.72% |
| NXPI240426P00232500 | 2024-04-25 3:57PM EDT | 232.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 48 | 64 | 42.19% |
| NXPI240426P00235000 | 2024-04-26 10:12AM EDT | 235.00 | 0.10 | 0.00 | 0.15 | -2.05 | -95.35% | 8 | 289 | 41.31% |
| NXPI240426P00237500 | 2024-04-25 2:15PM EDT | 237.50 | 0.40 | 0.05 | 0.15 | -1.00 | -71.43% | 9 | 26 | 30.57% |
| NXPI240426P00240000 | 2024-04-26 9:53AM EDT | 240.00 | 1.70 | 0.20 | 0.40 | -0.90 | -34.62% | 1 | 52 | 26.91% |
| NXPI240426P00242500 | 2024-04-25 10:04AM EDT | 242.50 | 6.69 | 0.90 | 1.15 | 0.00 | - | 5 | 8 | 25.20% |
| NXPI240426P00245000 | 2024-04-24 10:26AM EDT | 245.00 | 9.20 | 2.15 | 3.20 | 0.00 | - | 1 | 3 | 36.72% |
| NXPI240426P00247500 | 2024-04-17 1:45PM EDT | 247.50 | 20.20 | 4.40 | 5.90 | 0.00 | - | 1 | 0 | 57.47% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 250.00 | 28.95 | 7.10 | 8.40 | 0.00 | - | 2 | 1 | 53.08% |
| NXPI240426P00265000 | 2024-04-17 2:59PM EDT | 265.00 | 37.20 | 21.90 | 22.90 | 0.00 | - | 380 | 0 | 91.41% |
© 2024 Yahoo. All rights reserved.