NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00100000 | 2023-05-19 3:58PM EDT | 100.00 | 79.05 | 99.50 | 104.00 | 0.00 | - | 1 | 1 | 62.78% |
| NXPI240621C00120000 | 2023-07-20 3:10PM EDT | 120.00 | 96.20 | 81.00 | 82.80 | 0.00 | - | 1 | 1 | 52.75% |
| NXPI240621C00150000 | 2023-04-26 11:34AM EDT | 150.00 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 15.72% |
| NXPI240621C00155000 | 2023-08-18 3:32PM EDT | 155.00 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 43.88% |
| NXPI240621C00160000 | 2023-04-26 11:27AM EDT | 160.00 | 31.00 | 38.90 | 41.40 | 0.00 | - | - | 5 | 25.15% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 165.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NXPI240621C00170000 | 2023-09-05 2:35PM EDT | 170.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| NXPI240621C00175000 | 2023-07-28 12:40PM EDT | 175.00 | 61.10 | 38.50 | 39.50 | 0.00 | - | 2 | 157 | 41.41% |
| NXPI240621C00180000 | 2023-09-22 9:30AM EDT | 180.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 0.00% |
| NXPI240621C00185000 | 2023-08-21 9:56AM EDT | 185.00 | 35.52 | 33.20 | 33.80 | 0.00 | - | 1 | 54 | 40.88% |
| NXPI240621C00190000 | 2023-08-23 10:32AM EDT | 190.00 | 32.60 | 28.30 | 29.30 | 0.00 | - | 5 | 49 | 37.75% |
| NXPI240621C00195000 | 2023-08-18 1:04PM EDT | 195.00 | 27.55 | 26.30 | 27.00 | 0.00 | - | 2 | 52 | 37.83% |
| NXPI240621C00200000 | 2023-08-24 9:32AM EDT | 200.00 | 28.10 | 22.30 | 24.00 | 0.00 | - | 5 | 109 | 36.64% |
| NXPI240621C00210000 | 2023-09-25 10:22AM EDT | 210.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NXPI240621C00220000 | 2023-09-18 2:50PM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 3.13% |
| NXPI240621C00230000 | 2023-09-21 3:50PM EDT | 230.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 3.13% |
| NXPI240621C00240000 | 2023-09-15 3:51PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| NXPI240621C00250000 | 2023-09-12 3:15PM EDT | 250.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 40 | 235 | 6.25% |
| NXPI240621C00260000 | 2023-08-25 10:07AM EDT | 260.00 | 6.40 | 5.10 | 5.70 | 0.00 | - | 8 | 307 | 32.84% |
| NXPI240621C00270000 | 2023-09-25 2:24PM EDT | 270.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| NXPI240621C00280000 | 2023-09-25 10:26AM EDT | 280.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 6.25% |
| NXPI240621C00290000 | 2023-08-29 3:10PM EDT | 290.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NXPI240621C00300000 | 2023-08-31 2:33PM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| NXPI240621C00320000 | 2023-07-24 3:33PM EDT | 320.00 | 3.10 | 1.85 | 2.40 | 0.00 | - | 10 | 11 | 37.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-08-09 11:01AM EDT | 85.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 2 | 9 | 51.05% |
| NXPI240621P00090000 | 2023-07-21 11:30AM EDT | 90.00 | 0.80 | 0.95 | 1.65 | 0.00 | - | 3 | 9 | 55.69% |
| NXPI240621P00095000 | 2023-06-08 3:38PM EDT | 95.00 | 1.70 | 0.50 | 1.85 | 0.00 | - | 1 | 4 | 51.25% |
| NXPI240621P00100000 | 2023-06-26 1:07PM EDT | 100.00 | 1.75 | 0.45 | 1.55 | 0.00 | - | 2 | 17 | 50.98% |
| NXPI240621P00110000 | 2023-05-04 12:15PM EDT | 110.00 | 6.50 | 3.20 | 4.00 | 0.00 | - | 1 | 38 | 55.40% |
| NXPI240621P00120000 | 2023-09-22 3:50PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 501 | 12.50% |
| NXPI240621P00125000 | 2023-08-30 12:37PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| NXPI240621P00130000 | 2023-08-18 1:04PM EDT | 130.00 | 4.50 | 2.75 | 3.10 | 0.00 | - | 2 | 140 | 40.72% |
| NXPI240621P00135000 | 2023-08-07 12:55PM EDT | 135.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 22 | 79 | 38.94% |
| NXPI240621P00140000 | 2023-09-15 1:30PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| NXPI240621P00145000 | 2023-07-25 11:13AM EDT | 145.00 | 3.80 | 5.60 | 6.10 | 0.00 | - | 2 | 125 | 40.98% |
| NXPI240621P00150000 | 2023-09-25 10:23AM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 6.25% |
| NXPI240621P00155000 | 2023-08-02 1:08PM EDT | 155.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 5 | 115 | 34.23% |
| NXPI240621P00160000 | 2023-09-15 9:32AM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 25 | 180 | 6.25% |
| NXPI240621P00165000 | 2023-09-12 3:15PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NXPI240621P00170000 | 2023-09-25 10:18AM EDT | 170.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 180 | 3.13% |
| NXPI240621P00175000 | 2023-09-07 3:50PM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 118 | 3.13% |
| NXPI240621P00180000 | 2023-09-12 2:09PM EDT | 180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| NXPI240621P00185000 | 2023-09-01 10:33AM EDT | 185.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| NXPI240621P00190000 | 2023-09-15 2:09PM EDT | 190.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 1.56% |
| NXPI240621P00195000 | 2023-09-12 1:21PM EDT | 195.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 11 | 52 | 0.39% |
| NXPI240621P00200000 | 2023-08-16 11:28AM EDT | 200.00 | 22.92 | 21.20 | 21.70 | 0.00 | - | 2 | 73 | 30.48% |
| NXPI240621P00210000 | 2023-09-12 1:19PM EDT | 210.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| NXPI240621P00220000 | 2023-08-24 11:05AM EDT | 220.00 | 34.00 | 31.40 | 33.80 | 0.00 | - | 8 | 148 | 29.51% |
| NXPI240621P00230000 | 2023-08-09 2:42PM EDT | 230.00 | 30.60 | 37.10 | 38.30 | 0.00 | - | 6 | 39 | 24.70% |
| NXPI240621P00240000 | 2023-08-07 1:14PM EDT | 240.00 | 36.80 | 40.40 | 41.90 | 0.00 | - | 1 | 18 | 9.03% |
| NXPI240621P00270000 | 2023-09-14 9:50AM EDT | 270.00 | 70.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
