NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620C00150000 | 2024-07-02 3:55PM EDT | 150.00 | 127.40 | 107.00 | 111.00 | 0.00 | - | 1 | 3 | 53.01% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 91.35 | 100.90 | 104.00 | 0.00 | - | - | 1 | 73.26% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 185.00 | 53.94 | 102.50 | 106.90 | 0.00 | - | - | 1 | 80.41% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 190.00 | 50.00 | 98.30 | 103.00 | 0.00 | - | 50 | 48 | 78.30% |
| NXPI250620C00200000 | 2024-07-23 12:13PM EDT | 200.00 | 73.23 | 66.50 | 70.00 | 0.00 | - | 6 | 7 | 43.81% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 210.00 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 42.50% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 220.00 | 61.40 | 70.80 | 74.40 | 0.00 | - | 2 | 46 | 61.30% |
| NXPI250620C00230000 | 2024-07-16 2:38PM EDT | 230.00 | 77.21 | 47.60 | 50.40 | 0.00 | - | 1 | 77 | 41.13% |
| NXPI250620C00240000 | 2024-07-23 12:40PM EDT | 240.00 | 45.98 | 41.60 | 44.80 | 0.00 | - | 2 | 32 | 40.47% |
| NXPI250620C00250000 | 2024-06-14 11:16AM EDT | 250.00 | 49.05 | 54.70 | 58.00 | 0.00 | - | 1 | 129 | 57.88% |
| NXPI250620C00260000 | 2024-07-24 11:24AM EDT | 260.00 | 35.90 | 31.80 | 34.20 | 0.00 | - | 1 | 87 | 38.56% |
| NXPI250620C00270000 | 2024-07-24 11:24AM EDT | 270.00 | 31.30 | 27.90 | 30.00 | 0.00 | - | 3 | 178 | 38.15% |
| NXPI250620C00280000 | 2024-07-19 2:10PM EDT | 280.00 | 36.10 | 23.60 | 27.00 | 0.00 | - | 2 | 140 | 38.60% |
| NXPI250620C00290000 | 2024-07-25 11:27AM EDT | 290.00 | 19.96 | 20.30 | 23.30 | 0.00 | - | 2 | 197 | 37.95% |
| NXPI250620C00300000 | 2024-07-23 9:42AM EDT | 300.00 | 23.33 | 17.20 | 20.50 | 0.00 | - | 6 | 112 | 37.89% |
| NXPI250620C00310000 | 2024-07-24 10:38AM EDT | 310.00 | 18.20 | 14.90 | 16.30 | 0.00 | - | 3 | 405 | 35.91% |
| NXPI250620C00320000 | 2024-07-23 10:45AM EDT | 320.00 | 14.52 | 12.50 | 13.80 | 0.00 | - | 5 | 222 | 35.44% |
| NXPI250620C00330000 | 2024-07-25 9:30AM EDT | 330.00 | 11.70 | 10.90 | 11.80 | 0.00 | - | 1 | 60 | 35.22% |
| NXPI250620C00340000 | 2024-07-23 3:50PM EDT | 340.00 | 11.80 | 9.10 | 10.50 | 0.00 | - | 2 | 82 | 35.61% |
| NXPI250620C00350000 | 2024-07-22 3:49PM EDT | 350.00 | 18.20 | 6.90 | 9.10 | 0.00 | - | 2 | 38 | 35.61% |
| NXPI250620C00360000 | 2024-07-08 1:34PM EDT | 360.00 | 13.52 | 6.00 | 7.80 | 0.00 | - | 15 | 49 | 35.50% |
| NXPI250620C00370000 | 2024-07-17 11:29AM EDT | 370.00 | 16.50 | 5.10 | 7.00 | 0.00 | - | 3 | 28 | 35.92% |
| NXPI250620C00380000 | 2024-07-23 10:43AM EDT | 380.00 | 6.05 | 4.00 | 5.80 | 0.00 | - | 2 | 16 | 35.46% |
| NXPI250620C00390000 | 2024-05-15 10:53AM EDT | 390.00 | 8.50 | 6.90 | 10.00 | 0.00 | - | - | 3 | 43.72% |
| NXPI250620C00400000 | 2024-07-23 10:11AM EDT | 400.00 | 4.80 | 2.80 | 4.50 | 0.00 | - | 2 | 9 | 35.85% |
| NXPI250620C00410000 | 2024-07-23 10:05AM EDT | 410.00 | 4.10 | 2.25 | 3.90 | 0.00 | - | - | 3 | 35.88% |
| NXPI250620C00420000 | 2024-07-25 9:33AM EDT | 420.00 | 2.55 | 2.60 | 3.10 | 0.00 | - | 2 | 3 | 35.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00110000 | 2024-02-06 4:10PM EDT | 110.00 | 2.57 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 57.89% |
| NXPI250620P00125000 | 2024-04-22 12:26PM EDT | 125.00 | 3.09 | 0.00 | 3.00 | 0.00 | - | - | 1 | 52.30% |
| NXPI250620P00135000 | 2024-04-22 2:21PM EDT | 135.00 | 3.93 | 0.00 | 3.40 | 0.00 | - | 1 | 10 | 48.96% |
| NXPI250620P00140000 | 2024-07-17 1:13PM EDT | 140.00 | 1.00 | 0.70 | 3.00 | 0.00 | - | 2 | 5 | 45.14% |
| NXPI250620P00145000 | 2024-07-17 12:53PM EDT | 145.00 | 1.25 | 0.95 | 3.20 | 0.00 | - | 2 | 10 | 43.63% |
| NXPI250620P00150000 | 2024-07-23 10:28AM EDT | 150.00 | 2.30 | 1.90 | 2.85 | 0.00 | - | 3 | 116 | 40.24% |
| NXPI250620P00155000 | 2024-07-17 9:30AM EDT | 155.00 | 1.95 | 1.60 | 3.40 | 0.00 | - | 1 | 6 | 39.97% |
| NXPI250620P00160000 | 2024-07-23 11:37AM EDT | 160.00 | 2.99 | 2.70 | 3.80 | 0.00 | - | 15 | 53 | 39.08% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 170.00 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 46.57% |
| NXPI250620P00175000 | 2024-07-01 2:24PM EDT | 175.00 | 4.16 | 3.20 | 5.90 | 0.00 | - | 10 | 13 | 37.93% |
| NXPI250620P00180000 | 2024-07-23 12:56PM EDT | 180.00 | 5.50 | 5.40 | 6.40 | 0.00 | - | 1 | 600 | 36.84% |
| NXPI250620P00185000 | 2024-07-23 3:52PM EDT | 185.00 | 5.80 | 4.70 | 7.40 | 0.00 | - | 13 | 249 | 36.64% |
| NXPI250620P00190000 | 2024-07-19 11:23AM EDT | 190.00 | 6.40 | 5.70 | 8.30 | 0.00 | - | 1 | 486 | 36.09% |
| NXPI250620P00195000 | 2024-07-24 11:26AM EDT | 195.00 | 8.10 | 7.20 | 9.50 | 0.00 | - | 2 | 32 | 35.90% |
| NXPI250620P00200000 | 2024-07-24 11:28AM EDT | 200.00 | 9.20 | 8.10 | 10.50 | 0.00 | - | 5 | 31 | 35.25% |
| NXPI250620P00210000 | 2024-07-24 11:33AM EDT | 210.00 | 11.50 | 11.50 | 13.20 | 0.00 | - | 5 | 166 | 34.57% |
| NXPI250620P00220000 | 2024-07-24 11:27AM EDT | 220.00 | 14.50 | 14.60 | 16.20 | 0.00 | - | 16 | 104 | 33.73% |
| NXPI250620P00230000 | 2024-07-24 11:37AM EDT | 230.00 | 17.40 | 16.90 | 19.40 | 0.00 | - | 22 | 59 | 32.63% |
| NXPI250620P00240000 | 2024-07-26 10:51AM EDT | 240.00 | 21.80 | 22.20 | 23.40 | +0.10 | +0.46% | 22 | 421 | 31.93% |
| NXPI250620P00250000 | 2024-07-26 1:20PM EDT | 250.00 | 26.20 | 26.60 | 27.90 | +1.30 | +5.22% | 11 | 122 | 31.24% |
| NXPI250620P00260000 | 2024-07-26 10:53AM EDT | 260.00 | 33.05 | 31.70 | 33.00 | +0.80 | +2.48% | 1 | 25 | 30.66% |
| NXPI250620P00270000 | 2024-07-24 10:38AM EDT | 270.00 | 35.20 | 37.30 | 38.50 | 0.00 | - | 2 | 166 | 29.97% |
| NXPI250620P00280000 | 2024-07-23 9:36AM EDT | 280.00 | 39.06 | 42.90 | 46.00 | 0.00 | - | 1 | 186 | 30.87% |
| NXPI250620P00290000 | 2024-07-17 10:52AM EDT | 290.00 | 31.80 | 48.70 | 52.10 | 0.00 | - | 1 | 116 | 29.81% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 300.00 | 47.10 | 48.90 | 50.70 | 0.00 | - | 2 | 1 | 18.45% |
| NXPI250620P00310000 | 2024-07-11 10:13AM EDT | 310.00 | 47.30 | 63.20 | 66.90 | 0.00 | - | - | 3 | 29.13% |
| NXPI250620P00390000 | 2024-07-23 9:48AM EDT | 390.00 | 125.35 | 134.50 | 138.50 | 0.00 | - | 1 | 0 | 28.93% |
© 2024 Yahoo. All rights reserved.