NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00070000 | 2023-11-07 10:45AM EDT | 70.00 | 117.00 | 140.30 | 143.70 | 0.00 | - | - | 0 | 0.00% |
| NXPI250117C00075000 | 2024-05-14 2:56PM EDT | 75.00 | 193.00 | 200.20 | 203.60 | 0.00 | - | 1 | 6 | 229.34% |
| NXPI250117C00080000 | 2024-01-19 2:15PM EDT | 80.00 | 137.80 | 150.50 | 155.00 | 0.00 | - | 3 | 5 | 0.00% |
| NXPI250117C00085000 | 2024-03-15 10:02AM EDT | 85.00 | 152.47 | 148.00 | 151.50 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-12-21 12:17PM EDT | 90.00 | 139.20 | 127.50 | 132.50 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI250117C00095000 | 2024-06-04 9:56AM EDT | 95.00 | 174.34 | 176.40 | 179.90 | 0.00 | - | 3 | 0 | 173.43% |
| NXPI250117C00100000 | 2024-07-25 9:30AM EDT | 100.00 | 154.30 | 153.00 | 156.40 | 0.00 | - | 10 | 4 | 73.83% |
| NXPI250117C00105000 | 2023-06-30 2:28PM EDT | 105.00 | 106.50 | 121.20 | 124.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00115000 | 2023-09-15 12:36PM EDT | 115.00 | 91.32 | 85.50 | 88.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00120000 | 2024-01-04 11:01AM EDT | 120.00 | 91.28 | 97.00 | 101.10 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI250117C00125000 | 2024-06-06 12:53PM EDT | 125.00 | 149.73 | 149.10 | 152.80 | 0.00 | - | 2 | 4 | 141.21% |
| NXPI250117C00130000 | 2024-07-23 9:51AM EDT | 130.00 | 135.00 | 124.00 | 127.20 | 0.00 | - | 2 | 10 | 62.02% |
| NXPI250117C00135000 | 2023-12-20 2:18PM EDT | 135.00 | 100.40 | 87.60 | 91.70 | 0.00 | - | 5 | 11 | 0.00% |
| NXPI250117C00140000 | 2024-07-19 11:53AM EDT | 140.00 | 131.74 | 114.00 | 117.40 | 0.00 | - | 2 | 13 | 56.70% |
| NXPI250117C00145000 | 2023-11-20 3:30PM EDT | 145.00 | 68.37 | 84.70 | 87.30 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI250117C00150000 | 2024-07-23 12:22PM EDT | 150.00 | 111.00 | 104.50 | 107.80 | 0.00 | - | 1 | 9 | 53.54% |
| NXPI250117C00155000 | 2024-07-19 3:34PM EDT | 155.00 | 120.05 | 99.60 | 103.20 | 0.00 | - | 1 | 44 | 51.98% |
| NXPI250117C00160000 | 2024-06-05 2:08PM EDT | 160.00 | 118.00 | 115.80 | 119.30 | 0.00 | - | 1 | 8 | 108.21% |
| NXPI250117C00165000 | 2024-02-21 4:49PM EDT | 165.00 | 78.10 | 85.20 | 89.20 | 0.00 | - | 1 | 15 | 33.34% |
| NXPI250117C00170000 | 2024-06-17 2:28PM EDT | 170.00 | 104.73 | 108.00 | 112.50 | 0.00 | - | 1 | 27 | 104.94% |
| NXPI250117C00175000 | 2024-06-07 1:01PM EDT | 175.00 | 104.00 | 101.60 | 105.20 | 0.00 | - | 4 | 12 | 96.49% |
| NXPI250117C00180000 | 2024-06-06 12:53PM EDT | 180.00 | 99.58 | 97.00 | 100.40 | 0.00 | - | 2 | 167 | 92.79% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 185.00 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 38.98% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 190.00 | 45.50 | 83.10 | 86.00 | 0.00 | - | 19 | 207 | 76.29% |
| NXPI250117C00195000 | 2024-06-13 11:01AM EDT | 195.00 | 86.91 | 89.60 | 91.50 | 0.00 | - | 4 | 356 | 93.24% |
| NXPI250117C00200000 | 2024-07-23 10:44AM EDT | 200.00 | 64.06 | 60.00 | 62.90 | 0.00 | - | 3 | 143 | 45.70% |
| NXPI250117C00210000 | 2024-07-12 3:07PM EDT | 210.00 | 81.30 | 52.10 | 55.20 | 0.00 | - | 2 | 233 | 44.30% |
| NXPI250117C00220000 | 2024-07-23 11:19AM EDT | 220.00 | 49.41 | 44.70 | 48.00 | 0.00 | - | 2 | 240 | 43.09% |
| NXPI250117C00230000 | 2024-07-23 12:40PM EDT | 230.00 | 42.48 | 38.70 | 41.20 | 0.00 | - | 2 | 639 | 41.80% |
| NXPI250117C00240000 | 2024-07-25 9:30AM EDT | 240.00 | 31.56 | 32.70 | 34.10 | 0.00 | - | 1 | 726 | 39.34% |
| NXPI250117C00250000 | 2024-07-26 2:54PM EDT | 250.00 | 27.00 | 27.20 | 28.60 | +0.86 | +3.29% | 64 | 307 | 38.57% |
| NXPI250117C00260000 | 2024-07-26 3:24PM EDT | 260.00 | 22.00 | 22.40 | 23.80 | -4.30 | -16.35% | 55 | 449 | 37.98% |
| NXPI250117C00270000 | 2024-07-25 10:08AM EDT | 270.00 | 15.90 | 16.70 | 19.20 | 0.00 | - | 5 | 715 | 36.87% |
| NXPI250117C00280000 | 2024-07-26 2:09PM EDT | 280.00 | 15.40 | 13.60 | 15.40 | +0.50 | +3.36% | 2 | 247 | 36.11% |
| NXPI250117C00290000 | 2024-07-24 9:57AM EDT | 290.00 | 15.65 | 11.80 | 12.40 | 0.00 | - | 1 | 432 | 35.76% |
| NXPI250117C00300000 | 2024-07-26 2:54PM EDT | 300.00 | 9.40 | 9.30 | 9.90 | -2.88 | -23.45% | 2 | 422 | 35.46% |
| NXPI250117C00310000 | 2024-07-24 2:01PM EDT | 310.00 | 8.90 | 6.80 | 8.50 | 0.00 | - | 7 | 237 | 36.38% |
| NXPI250117C00320000 | 2024-07-23 3:59PM EDT | 320.00 | 7.90 | 5.80 | 7.30 | 0.00 | - | 27 | 557 | 37.20% |
| NXPI250117C00330000 | 2024-07-23 12:11PM EDT | 330.00 | 5.60 | 4.50 | 6.40 | 0.00 | - | 15 | 82 | 38.20% |
| NXPI250117C00340000 | 2024-07-26 1:21PM EDT | 340.00 | 4.00 | 3.40 | 3.90 | -4.82 | -54.65% | 2 | 115 | 35.00% |
| NXPI250117C00350000 | 2024-07-24 1:52PM EDT | 350.00 | 3.50 | 2.50 | 3.10 | 0.00 | - | 3 | 135 | 35.07% |
| NXPI250117C00360000 | 2024-07-26 12:34PM EDT | 360.00 | 2.35 | 2.15 | 2.50 | -2.75 | -53.92% | 1 | 58 | 35.29% |
| NXPI250117C00370000 | 2024-07-25 1:23PM EDT | 370.00 | 1.85 | 1.20 | 2.00 | 0.00 | - | 5 | 30 | 35.43% |
| NXPI250117C00380000 | 2024-07-24 2:50PM EDT | 380.00 | 1.73 | 1.25 | 1.65 | 0.00 | - | 1 | 36 | 35.79% |
| NXPI250117C00390000 | 2024-07-15 1:52PM EDT | 390.00 | 3.80 | 0.85 | 1.35 | 0.00 | - | 6 | 6 | 36.07% |
| NXPI250117C00400000 | 2024-07-23 11:05AM EDT | 400.00 | 1.05 | 0.60 | 1.25 | 0.00 | - | 2 | 12 | 37.15% |
| NXPI250117C00410000 | 2024-07-23 10:49AM EDT | 410.00 | 0.80 | 0.35 | 1.20 | 0.00 | - | 25 | 4 | 38.42% |
| NXPI250117C00420000 | 2024-07-24 9:42AM EDT | 420.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 10 | 39.31% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2024-05-20 9:41AM EDT | 70.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 190 | 78.03% |
| NXPI250117P00075000 | 2024-07-22 2:17PM EDT | 75.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 5 | 51 | 76.12% |
| NXPI250117P00080000 | 2023-12-08 10:30AM EDT | 80.00 | 0.60 | 0.10 | 1.30 | 0.00 | - | 1 | 9 | 83.79% |
| NXPI250117P00085000 | 2023-11-02 10:58AM EDT | 85.00 | 2.10 | 0.10 | 1.25 | 0.00 | - | 1 | 5 | 79.20% |
| NXPI250117P00090000 | 2024-07-22 2:17PM EDT | 90.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 68.95% |
| NXPI250117P00095000 | 2023-11-09 3:07PM EDT | 95.00 | 2.20 | 0.10 | 1.40 | 0.00 | - | 1 | 4 | 72.90% |
| NXPI250117P00100000 | 2023-12-12 1:26PM EDT | 100.00 | 1.10 | 0.60 | 2.15 | 0.00 | - | 2 | 138 | 77.25% |
| NXPI250117P00105000 | 2024-02-16 12:43PM EDT | 105.00 | 1.00 | 0.30 | 1.75 | 0.00 | - | 1 | 14 | 69.68% |
| NXPI250117P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 0.30 | 0.20 | 1.60 | 0.00 | - | 1 | 103 | 64.84% |
| NXPI250117P00115000 | 2024-07-10 9:50AM EDT | 115.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 64.50% |
| NXPI250117P00120000 | 2024-07-22 2:31PM EDT | 120.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 6 | 51 | 52.00% |
| NXPI250117P00125000 | 2024-05-30 12:40PM EDT | 125.00 | 0.53 | 0.00 | 1.75 | 0.00 | - | 1 | 396 | 55.59% |
| NXPI250117P00130000 | 2024-02-09 2:37PM EDT | 130.00 | 2.33 | 0.00 | 3.40 | 0.00 | - | 2 | 48 | 60.07% |
| NXPI250117P00135000 | 2024-06-20 2:04PM EDT | 135.00 | 0.55 | 0.20 | 1.85 | 0.00 | - | 1 | 112 | 51.66% |
| NXPI250117P00140000 | 2024-04-30 9:30AM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 12.50% |
| NXPI250117P00145000 | 2024-05-15 3:05PM EDT | 145.00 | 0.72 | 0.30 | 2.15 | 0.00 | - | 1 | 382 | 54.31% |
| NXPI250117P00150000 | 2024-07-24 2:49PM EDT | 150.00 | 0.79 | 0.35 | 2.15 | 0.00 | - | 1 | 316 | 51.54% |
| NXPI250117P00155000 | 2024-07-25 11:04AM EDT | 155.00 | 1.00 | 0.45 | 1.35 | 0.00 | - | 1 | 484 | 44.07% |
| NXPI250117P00160000 | 2024-07-22 2:31PM EDT | 160.00 | 1.00 | 0.55 | 2.55 | 0.00 | - | 4 | 571 | 48.21% |
| NXPI250117P00165000 | 2024-07-17 3:58PM EDT | 165.00 | 1.00 | 0.75 | 2.75 | 0.00 | - | 1 | 111 | 46.47% |
| NXPI250117P00170000 | 2024-07-23 3:59PM EDT | 170.00 | 1.28 | 1.45 | 2.20 | 0.00 | - | 2 | 284 | 41.46% |
| NXPI250117P00175000 | 2024-07-23 10:57AM EDT | 175.00 | 1.75 | 1.95 | 2.30 | 0.00 | - | 51 | 92 | 39.47% |
| NXPI250117P00180000 | 2024-07-26 3:00PM EDT | 180.00 | 2.60 | 2.00 | 2.70 | +0.52 | +25.00% | 1 | 73 | 38.68% |
| NXPI250117P00185000 | 2024-07-25 10:07AM EDT | 185.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 2 | 328 | 38.06% |
| NXPI250117P00190000 | 2024-07-25 3:47PM EDT | 190.00 | 3.95 | 3.30 | 3.80 | 0.00 | - | 2 | 326 | 37.52% |
| NXPI250117P00195000 | 2024-05-22 11:08AM EDT | 195.00 | 3.05 | 2.90 | 3.50 | 0.00 | - | 5 | 263 | 34.12% |
| NXPI250117P00200000 | 2024-07-25 3:30PM EDT | 200.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | 2 | 599 | 36.54% |
| NXPI250117P00210000 | 2024-07-23 3:54PM EDT | 210.00 | 5.55 | 6.50 | 7.10 | 0.00 | - | 12 | 294 | 35.33% |
| NXPI250117P00220000 | 2024-07-24 1:03PM EDT | 220.00 | 8.80 | 9.10 | 9.50 | 0.00 | - | 1 | 156 | 34.41% |
| NXPI250117P00230000 | 2024-07-25 3:17PM EDT | 230.00 | 13.10 | 11.60 | 12.90 | 0.00 | - | 4 | 333 | 34.23% |
| NXPI250117P00240000 | 2024-07-24 2:09PM EDT | 240.00 | 15.30 | 14.10 | 16.10 | +1.05 | +7.37% | 2 | 511 | 32.72% |
| NXPI250117P00250000 | 2024-07-25 10:21AM EDT | 250.00 | 23.21 | 19.60 | 20.40 | 0.00 | - | 2 | 214 | 31.94% |
| NXPI250117P00260000 | 2024-07-24 3:14PM EDT | 260.00 | 25.00 | 23.60 | 25.70 | +0.25 | +1.01% | 1 | 277 | 31.60% |
| NXPI250117P00270000 | 2024-07-25 1:02PM EDT | 270.00 | 30.55 | 29.20 | 33.10 | 0.00 | - | 1 | 203 | 33.32% |
| NXPI250117P00280000 | 2024-07-22 3:22PM EDT | 280.00 | 23.31 | 36.00 | 38.20 | 0.00 | - | 1 | 139 | 30.77% |
| NXPI250117P00290000 | 2024-07-19 11:58AM EDT | 290.00 | 35.47 | 43.60 | 45.30 | 0.00 | - | 1 | 18 | 30.22% |
| NXPI250117P00300000 | 2024-07-19 11:52AM EDT | 300.00 | 43.10 | 50.90 | 52.80 | 0.00 | - | 1 | 2 | 29.39% |
| NXPI250117P00340000 | 2024-02-16 10:30AM EDT | 340.00 | 105.70 | 102.00 | 106.00 | 0.00 | - | 1 | 1 | 60.92% |
© 2024 Yahoo. All rights reserved.