NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00175000 | 2024-03-19 10:49AM EDT | 175.00 | 66.90 | 51.40 | 53.60 | 0.00 | - | 629 | 630 | 0.00% |
| NXPI241018C00195000 | 2024-04-23 9:47AM EDT | 195.00 | 40.37 | 55.00 | 56.80 | 0.00 | - | 1 | 263 | 43.94% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 200.00 | 55.80 | 51.20 | 53.10 | 0.00 | - | 12 | 13 | 43.54% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 210.00 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 220.00 | 34.40 | 37.10 | 38.40 | 0.00 | - | 5 | 692 | 39.98% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 230.00 | 17.67 | 30.90 | 32.10 | 0.00 | - | 10 | 20 | 38.78% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 240.00 | 18.10 | 25.50 | 26.80 | 0.00 | - | 26 | 38 | 38.24% |
| NXPI241018C00250000 | 2024-04-19 3:53PM EDT | 250.00 | 10.10 | 20.80 | 21.90 | 0.00 | - | 15 | 755 | 37.40% |
| NXPI241018C00260000 | 2024-04-26 3:32PM EDT | 260.00 | 17.10 | 16.60 | 18.30 | +5.70 | +50.00% | 88 | 3,044 | 37.62% |
| NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 270.00 | 7.31 | 13.10 | 13.80 | 0.00 | - | 1 | 12 | 35.60% |
| NXPI241018C00280000 | 2024-04-18 3:42PM EDT | 280.00 | 5.20 | 10.30 | 10.90 | 0.00 | - | 2 | 6 | 35.18% |
| NXPI241018C00290000 | 2024-04-26 11:40AM EDT | 290.00 | 8.50 | 6.60 | 8.50 | +1.10 | +14.86% | 1 | 108 | 34.78% |
| NXPI241018C00300000 | 2024-04-25 3:16PM EDT | 300.00 | 5.70 | 6.20 | 6.60 | 0.00 | - | 32 | 38 | 34.50% |
| NXPI241018C00310000 | 2024-04-17 3:02PM EDT | 310.00 | 3.27 | 4.70 | 5.10 | 0.00 | - | 2 | 4 | 34.30% |
| NXPI241018C00330000 | 2024-04-05 10:08AM EDT | 330.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 4 | 74 | 34.34% |
| NXPI241018C00340000 | 2024-03-08 2:14PM EDT | 340.00 | 6.40 | 2.70 | 3.10 | 0.00 | - | 1 | 11 | 36.63% |
| NXPI241018C00350000 | 2024-03-04 4:08PM EDT | 350.00 | 4.52 | 2.30 | 2.45 | 0.00 | - | 1 | 1 | 36.63% |
| NXPI241018C00360000 | 2024-03-12 3:05PM EDT | 360.00 | 4.03 | 1.65 | 1.90 | 0.00 | - | 1 | 2 | 36.51% |
| NXPI241018C00370000 | 2024-03-08 2:19PM EDT | 370.00 | 3.40 | 1.30 | 1.65 | 0.00 | - | 2 | 2 | 37.27% |
| NXPI241018C00380000 | 2024-04-09 1:52PM EDT | 380.00 | 1.35 | 0.35 | 2.10 | 0.00 | - | - | 1 | 41.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 51.27% |
| NXPI241018P00145000 | 2024-04-17 12:21PM EDT | 145.00 | 1.25 | 0.25 | 2.15 | 0.00 | - | - | 2 | 51.23% |
| NXPI241018P00160000 | 2024-03-05 2:00PM EDT | 160.00 | 2.00 | 1.60 | 2.10 | 0.00 | - | - | 1 | 42.82% |
| NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 170.00 | 3.41 | 1.90 | 2.40 | 0.00 | - | 1 | 44 | 39.06% |
| NXPI241018P00175000 | 2024-04-02 9:51AM EDT | 175.00 | 3.00 | 2.35 | 2.90 | 0.00 | - | 1 | 34 | 38.51% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 180.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 36.31% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 185.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 35.74% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 190.00 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 41.70% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 195.00 | 6.30 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 36.14% |
| NXPI241018P00200000 | 2024-04-22 10:07AM EDT | 200.00 | 11.80 | 6.10 | 6.70 | 0.00 | - | 1 | 33 | 35.67% |
| NXPI241018P00210000 | 2024-04-18 3:51PM EDT | 210.00 | 15.70 | 8.40 | 9.10 | 0.00 | - | 10 | 112 | 34.74% |
| NXPI241018P00220000 | 2024-04-26 12:04PM EDT | 220.00 | 11.90 | 11.10 | 12.00 | -0.90 | -7.03% | 4 | 15 | 33.70% |
| NXPI241018P00230000 | 2024-04-26 12:42PM EDT | 230.00 | 15.10 | 14.90 | 15.80 | -2.90 | -16.11% | 37 | 121 | 33.11% |
| NXPI241018P00240000 | 2024-04-26 12:32PM EDT | 240.00 | 19.60 | 19.20 | 21.40 | -11.43 | -36.84% | 3 | 34 | 34.17% |
| NXPI241018P00250000 | 2024-04-25 12:46PM EDT | 250.00 | 28.30 | 24.20 | 25.40 | 0.00 | - | 2 | 118 | 31.75% |
| NXPI241018P00260000 | 2024-04-26 11:47AM EDT | 260.00 | 30.00 | 29.80 | 32.50 | +1.50 | +5.26% | 5 | 21 | 32.95% |
| NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 270.00 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 33.10% |
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 310.00 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 31.99% |
© 2024 Yahoo. All rights reserved.