NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816C00200000 | 2024-06-21 1:51PM EDT | 200.00 | 73.51 | 68.70 | 73.20 | 0.00 | - | 1 | 1 | 58.33% |
| NXPI240816C00230000 | 2024-05-31 2:43PM EDT | 230.00 | 42.10 | 41.40 | 44.20 | 0.00 | - | 3 | 3 | 50.67% |
| NXPI240816C00240000 | 2024-06-11 3:26PM EDT | 240.00 | 41.44 | 31.80 | 35.60 | 0.00 | - | 11 | 21 | 46.60% |
| NXPI240816C00250000 | 2024-06-27 10:15AM EDT | 250.00 | 26.55 | 24.60 | 26.70 | 0.00 | - | 1 | 34 | 40.37% |
| NXPI240816C00260000 | 2024-06-28 1:28PM EDT | 260.00 | 20.30 | 18.90 | 19.70 | +3.60 | +21.56% | 5 | 38 | 38.07% |
| NXPI240816C00270000 | 2024-06-28 10:59AM EDT | 270.00 | 15.40 | 13.30 | 13.90 | +1.90 | +14.07% | 2 | 316 | 36.44% |
| NXPI240816C00280000 | 2024-06-27 10:55AM EDT | 280.00 | 11.25 | 8.90 | 9.60 | +2.55 | +29.31% | 1 | 43 | 35.91% |
| NXPI240816C00290000 | 2024-06-27 10:57AM EDT | 290.00 | 5.70 | 5.20 | 6.30 | 0.00 | - | 1 | 22 | 35.29% |
| NXPI240816C00300000 | 2024-06-28 12:15PM EDT | 300.00 | 4.20 | 3.70 | 4.10 | +0.60 | +16.67% | 20 | 112 | 35.29% |
| NXPI240816C00310000 | 2024-06-27 10:53AM EDT | 310.00 | 2.54 | 2.30 | 2.65 | +0.24 | +10.43% | 2 | 490 | 35.56% |
| NXPI240816C00320000 | 2024-06-28 9:30AM EDT | 320.00 | 1.66 | 0.35 | 1.70 | -0.04 | -2.35% | 9 | 12 | 35.95% |
| NXPI240816C00350000 | 2024-06-14 10:55AM EDT | 350.00 | 0.79 | 0.20 | 2.35 | 0.00 | - | - | 1 | 52.66% |
| NXPI240816C00360000 | 2024-06-11 2:56PM EDT | 360.00 | 0.66 | 0.15 | 0.75 | 0.00 | - | - | 1 | 44.51% |
| NXPI240816C00400000 | 2024-06-03 11:06AM EDT | 400.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 60.35% |
| NXPI240816C00410000 | 2024-06-12 12:06PM EDT | 410.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 4 | 9 | 52.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816P00165000 | 2024-06-24 12:21PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 50.59% |
| NXPI240816P00175000 | 2024-06-14 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 48.63% |
| NXPI240816P00210000 | 2024-06-03 3:07PM EDT | 210.00 | 1.20 | 0.40 | 1.00 | 0.00 | - | 5 | 4 | 43.75% |
| NXPI240816P00220000 | 2024-06-26 12:09PM EDT | 220.00 | 0.92 | 0.90 | 1.15 | -0.18 | -16.36% | 2 | 5 | 38.26% |
| NXPI240816P00230000 | 2024-06-27 10:53AM EDT | 230.00 | 1.90 | 1.70 | 1.95 | 0.00 | - | 1 | 86 | 36.41% |
| NXPI240816P00240000 | 2024-06-28 10:08AM EDT | 240.00 | 2.67 | 1.80 | 3.40 | -0.63 | -19.09% | 3 | 80 | 35.34% |
| NXPI240816P00250000 | 2024-06-27 10:55AM EDT | 250.00 | 5.60 | 5.00 | 5.50 | 0.00 | - | 1 | 28 | 33.92% |
| NXPI240816P00260000 | 2024-06-27 10:55AM EDT | 260.00 | 8.80 | 8.10 | 8.60 | 0.00 | - | 1 | 36 | 32.68% |
| NXPI240816P00270000 | 2024-06-28 1:20PM EDT | 270.00 | 12.04 | 12.50 | 13.00 | -1.36 | -10.15% | 2 | 64 | 31.85% |
| NXPI240816P00280000 | 2024-06-21 11:38AM EDT | 280.00 | 18.40 | 18.10 | 18.80 | 0.00 | - | 2 | 9 | 31.43% |
| NXPI240816P00290000 | 2024-06-24 12:17PM EDT | 290.00 | 24.60 | 23.30 | 26.70 | 0.00 | - | 1 | 13 | 33.81% |
© 2024 Yahoo. All rights reserved.