NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00160000 | 2024-07-25 9:33AM EDT | 160.00 | 87.40 | 91.50 | 95.40 | 0.00 | - | - | - | 221.24% |
| NXPI240802C00170000 | 2024-07-26 1:58PM EDT | 170.00 | 84.70 | 81.50 | 85.00 | -8.63 | -9.25% | 1 | 1 | 186.04% |
| NXPI240802C00190000 | 2024-07-25 9:31AM EDT | 190.00 | 60.60 | 61.50 | 65.10 | 0.00 | - | 1 | 1 | 145.02% |
| NXPI240802C00220000 | 2024-07-12 12:00PM EDT | 220.00 | 62.92 | 32.00 | 35.30 | 0.00 | - | - | 1 | 87.30% |
| NXPI240802C00230000 | 2024-07-25 11:40AM EDT | 230.00 | 21.90 | 22.30 | 25.80 | 0.00 | - | 10 | 5 | 73.19% |
| NXPI240802C00240000 | 2024-07-26 2:46PM EDT | 240.00 | 14.86 | 13.90 | 16.60 | -6.82 | -31.46% | 2 | 1 | 58.81% |
| NXPI240802C00245000 | 2024-07-23 10:14AM EDT | 245.00 | 16.99 | 10.00 | 11.90 | 0.00 | - | 2 | 3 | 48.88% |
| NXPI240802C00250000 | 2024-07-26 3:18PM EDT | 250.00 | 5.70 | 7.10 | 7.60 | -0.80 | -12.31% | 14 | 17 | 40.30% |
| NXPI240802C00252500 | 2024-07-26 3:56PM EDT | 252.50 | 5.40 | 5.60 | 6.00 | -0.70 | -11.48% | 14 | - | 38.78% |
| NXPI240802C00255000 | 2024-07-26 3:57PM EDT | 255.00 | 4.20 | 4.30 | 4.70 | +1.30 | +44.83% | 20 | 53 | 38.16% |
| NXPI240802C00257500 | 2024-07-26 1:07PM EDT | 257.50 | 4.30 | 3.20 | 3.70 | +0.77 | +21.81% | 18 | 64 | 38.39% |
| NXPI240802C00260000 | 2024-07-26 3:58PM EDT | 260.00 | 2.45 | 2.25 | 2.85 | +0.97 | +65.54% | 287 | 122 | 38.46% |
| NXPI240802C00262500 | 2024-07-26 3:40PM EDT | 262.50 | 1.90 | 1.65 | 2.75 | -0.15 | -7.32% | 20 | 387 | 43.53% |
| NXPI240802C00265000 | 2024-07-26 2:22PM EDT | 265.00 | 1.45 | 1.05 | 1.85 | 0.00 | - | 10 | 19 | 40.96% |
| NXPI240802C00267500 | 2024-07-26 3:45PM EDT | 267.50 | 0.78 | 0.75 | 1.95 | -0.42 | -35.00% | 19 | 16 | 46.79% |
| NXPI240802C00270000 | 2024-07-26 1:31PM EDT | 270.00 | 0.55 | 0.55 | 2.45 | +0.05 | +10.00% | 18 | 34 | 56.40% |
| NXPI240802C00272500 | 2024-07-26 11:33AM EDT | 272.50 | 0.45 | 0.35 | 0.55 | -0.52 | -53.61% | 3 | 13 | 38.04% |
| NXPI240802C00275000 | 2024-07-26 3:59PM EDT | 275.00 | 0.35 | 0.30 | 0.75 | +0.05 | +16.67% | 20 | 59 | 44.97% |
| NXPI240802C00277500 | 2024-07-26 10:04AM EDT | 277.50 | 0.35 | 0.25 | 0.35 | -0.20 | -36.36% | 2 | 30 | 40.67% |
| NXPI240802C00280000 | 2024-07-25 2:50PM EDT | 280.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 5 | 54 | 45.07% |
| NXPI240802C00282500 | 2024-07-24 10:15AM EDT | 282.50 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 21 | 55.96% |
| NXPI240802C00285000 | 2024-07-24 12:46PM EDT | 285.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 54 | 51.90% |
| NXPI240802C00287500 | 2024-07-23 2:22PM EDT | 287.50 | 0.20 | 0.05 | 0.25 | -0.07 | -25.93% | 2 | 29 | 49.66% |
| NXPI240802C00290000 | 2024-07-26 3:39PM EDT | 290.00 | 0.08 | 0.05 | 0.30 | -0.12 | -60.00% | 1 | 30 | 54.20% |
| NXPI240802C00292500 | 2024-07-23 3:22PM EDT | 292.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 9 | 20 | 60.06% |
| NXPI240802C00295000 | 2024-07-26 3:45PM EDT | 295.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2 | 30 | 50.20% |
| NXPI240802C00297500 | 2024-07-23 3:32PM EDT | 297.50 | 0.11 | 0.05 | 0.45 | 0.00 | - | 4 | 7 | 60.45% |
| NXPI240802C00300000 | 2024-07-26 2:23PM EDT | 300.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 74 | 226 | 54.88% |
| NXPI240802C00305000 | 2024-07-26 3:19PM EDT | 305.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 81.59% |
| NXPI240802C00310000 | 2024-07-25 11:17AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 220 | 54.30% |
| NXPI240802C00315000 | 2024-07-25 9:36AM EDT | 315.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 82 | 92.53% |
| NXPI240802C00320000 | 2024-07-26 10:19AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 3 | 40 | 61.72% |
| NXPI240802C00325000 | 2024-07-25 9:37AM EDT | 325.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 102.83% |
| NXPI240802C00330000 | 2024-07-25 9:47AM EDT | 330.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 49 | 86 | 107.81% |
| NXPI240802C00335000 | 2024-07-22 3:07PM EDT | 335.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 112.70% |
| NXPI240802C00340000 | 2024-07-25 9:37AM EDT | 340.00 | 0.05 | - | 0.25 | 0.00 | - | - | - | 99.90% |
| NXPI240802C00345000 | 2024-07-25 9:37AM EDT | 345.00 | 0.05 | - | 1.35 | 0.00 | - | - | - | 139.60% |
| NXPI240802C00360000 | 2024-07-02 3:02PM EDT | 360.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.05% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00160000 | 2024-07-25 11:34AM EDT | 160.00 | 0.05 | - | 0.15 | 0.00 | - | - | - | 144.92% |
| NXPI240802P00165000 | 2024-07-22 1:42PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 125.00% |
| NXPI240802P00170000 | 2024-07-25 11:39AM EDT | 170.00 | 0.05 | - | 0.15 | 0.00 | - | - | - | 127.73% |
| NXPI240802P00210000 | 2024-07-25 11:57AM EDT | 210.00 | 0.18 | - | 0.55 | 0.00 | - | - | - | 82.76% |
| NXPI240802P00215000 | 2024-07-25 2:10PM EDT | 215.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 12 | 12 | 69.68% |
| NXPI240802P00220000 | 2024-07-25 3:55PM EDT | 220.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 10 | 55.37% |
| NXPI240802P00225000 | 2024-07-25 1:07PM EDT | 225.00 | 0.17 | 0.10 | 0.70 | 0.00 | - | 2 | 5 | 53.61% |
| NXPI240802P00230000 | 2024-07-26 11:59AM EDT | 230.00 | 0.38 | 0.20 | 0.70 | -0.45 | -54.22% | 16 | 15 | 52.00% |
| NXPI240802P00232500 | 2024-07-26 9:51AM EDT | 232.50 | 0.45 | 0.35 | 0.55 | +0.06 | +15.38% | 2 | - | 44.78% |
| NXPI240802P00235000 | 2024-07-26 3:29PM EDT | 235.00 | 0.55 | 0.50 | 0.70 | -0.17 | -23.61% | 62 | 266 | 43.16% |
| NXPI240802P00237500 | 2024-07-26 3:29PM EDT | 237.50 | 0.82 | 0.65 | 0.90 | -0.18 | -18.00% | 10 | - | 41.65% |
| NXPI240802P00240000 | 2024-07-26 3:18PM EDT | 240.00 | 1.15 | 0.95 | 1.20 | -0.65 | -36.11% | 16 | 19 | 40.65% |
| NXPI240802P00242500 | 2024-07-26 3:41PM EDT | 242.50 | 1.51 | 1.30 | 1.60 | -1.34 | -47.02% | 3 | - | 39.76% |
| NXPI240802P00245000 | 2024-07-26 12:11PM EDT | 245.00 | 2.25 | 1.70 | 2.55 | -0.04 | -1.75% | 7 | 54 | 42.73% |
| NXPI240802P00247500 | 2024-07-26 2:57PM EDT | 247.50 | 2.73 | 1.55 | 4.10 | -0.42 | -13.33% | 72 | - | 48.57% |
| NXPI240802P00250000 | 2024-07-26 3:47PM EDT | 250.00 | 3.37 | 3.20 | 3.60 | -1.63 | -32.60% | 91 | 194 | 37.46% |
| NXPI240802P00252500 | 2024-07-26 3:56PM EDT | 252.50 | 4.80 | 4.10 | 4.60 | -0.40 | -7.69% | 38 | - | 36.77% |
| NXPI240802P00255000 | 2024-07-26 3:53PM EDT | 255.00 | 6.00 | 5.30 | 5.80 | -1.70 | -22.08% | 26 | 182 | 36.16% |
| NXPI240802P00257500 | 2024-07-26 3:08PM EDT | 257.50 | 7.48 | 6.80 | 7.30 | -1.79 | -19.31% | 28 | 44 | 36.33% |
| NXPI240802P00260000 | 2024-07-26 3:47PM EDT | 260.00 | 9.17 | 7.70 | 9.30 | -0.69 | -7.00% | 14 | 107 | 39.01% |
| NXPI240802P00262500 | 2024-07-26 12:23PM EDT | 262.50 | 10.45 | 9.40 | 11.20 | -1.55 | -12.92% | 1 | 30 | 39.94% |
| NXPI240802P00265000 | 2024-07-26 11:32AM EDT | 265.00 | 14.30 | 10.90 | 13.20 | +0.65 | +4.76% | 1 | 114 | 40.67% |
| NXPI240802P00267500 | 2024-07-26 10:25AM EDT | 267.50 | 13.88 | 12.70 | 15.30 | +2.68 | +23.93% | 1 | 30 | 41.41% |
| NXPI240802P00270000 | 2024-07-26 12:34PM EDT | 270.00 | 15.80 | 15.90 | 18.00 | -2.56 | -13.94% | 42 | 95 | 48.02% |
| NXPI240802P00272500 | 2024-07-24 3:07PM EDT | 272.50 | 17.12 | 18.30 | 21.00 | 0.00 | - | 13 | 5 | 57.76% |
| NXPI240802P00275000 | 2024-07-25 11:03AM EDT | 275.00 | 24.19 | 20.30 | 23.30 | 0.00 | - | 1 | 11 | 60.01% |
| NXPI240802P00277500 | 2024-07-25 9:52AM EDT | 277.50 | 29.00 | 23.20 | 26.00 | 0.00 | - | 1 | 1 | 66.46% |
| NXPI240802P00280000 | 2024-07-24 3:45PM EDT | 280.00 | 23.20 | 25.30 | 28.70 | 0.00 | - | 7 | 4 | 72.85% |
| NXPI240802P00282500 | 2024-07-23 10:03AM EDT | 282.50 | 20.80 | 28.00 | 31.20 | 0.00 | - | 5 | 3 | 54.98% |
| NXPI240802P00285000 | 2024-07-25 1:18PM EDT | 285.00 | 31.50 | 30.20 | 33.50 | 0.00 | - | 2 | 5 | 53.03% |
| NXPI240802P00287500 | 2024-07-23 9:58AM EDT | 287.50 | 26.20 | 32.20 | 36.00 | 0.00 | - | - | 0 | 82.45% |
| NXPI240802P00290000 | 2024-07-23 10:14AM EDT | 290.00 | 30.21 | 35.50 | 38.50 | 0.00 | - | 2 | 0 | 62.65% |
| NXPI240802P00295000 | 2024-07-17 1:17PM EDT | 295.00 | 18.80 | 39.80 | 43.50 | 0.00 | - | - | 0 | 58.59% |
| NXPI240802P00297500 | 2024-07-25 9:31AM EDT | 297.50 | 47.40 | 43.00 | 45.90 | 0.00 | - | - | - | 70.41% |
| NXPI240802P00310000 | 2024-07-23 9:30AM EDT | 310.00 | 46.40 | 55.40 | 58.80 | 0.00 | - | - | 0 | 88.28% |
| NXPI240802P00340000 | 2024-07-23 9:45AM EDT | 340.00 | 70.60 | 85.00 | 88.80 | 0.00 | - | - | 0 | 112.21% |
© 2024 Yahoo. All rights reserved.