NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: April 24 at 4:00 PM EDT
Pre-Market: 4:34 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240426C00195000 | 4/19/2024 5:52 PM | 195 | 22.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
NXPI240426C00215000 | 4/24/2024 3:08 PM | 215 | 19.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
NXPI240426C00217500 | 4/23/2024 1:34 PM | 217.5 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
NXPI240426C00220000 | 4/24/2024 1:30 PM | 220 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
NXPI240426C00222500 | 4/24/2024 7:42 PM | 222.5 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
NXPI240426C00225000 | 4/24/2024 4:05 PM | 225 | 9.68 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 0.00% |
NXPI240426C00227500 | 4/24/2024 7:57 PM | 227.5 | 8.79 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
NXPI240426C00230000 | 4/24/2024 4:00 PM | 230 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
NXPI240426C00232500 | 4/24/2024 7:55 PM | 232.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 338 | 0 | 0.00% |
NXPI240426C00235000 | 4/24/2024 7:54 PM | 235 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 0 | 0.00% |
NXPI240426C00237500 | 4/24/2024 7:59 PM | 237.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 3.13% |
NXPI240426C00240000 | 4/24/2024 5:46 PM | 240 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 6.25% |
NXPI240426C00242500 | 4/24/2024 3:26 PM | 242.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
NXPI240426C00245000 | 4/24/2024 7:55 PM | 245 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
NXPI240426C00247500 | 4/24/2024 7:23 PM | 247.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
NXPI240426C00250000 | 4/24/2024 5:49 PM | 250 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
NXPI240426C00252500 | 4/16/2024 3:39 PM | 252.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
NXPI240426C00257500 | 4/17/2024 2:57 PM | 257.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
NXPI240426C00260000 | 4/23/2024 7:04 PM | 260 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
NXPI240426C00280000 | 4/17/2024 3:31 PM | 280 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
NXPI240426C00290000 | 4/18/2024 1:52 PM | 290 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
NXPI240426C00315000 | 3/8/2024 7:41 PM | 315 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 201.17% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240426P00165000 | 4/4/2024 4:35 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
NXPI240426P00190000 | 4/18/2024 1:57 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
NXPI240426P00195000 | 4/22/2024 5:54 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
NXPI240426P00200000 | 4/23/2024 2:18 PM | 200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
NXPI240426P00205000 | 4/23/2024 1:38 PM | 205 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
NXPI240426P00207500 | 4/24/2024 2:12 PM | 207.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
NXPI240426P00210000 | 4/24/2024 3:28 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
NXPI240426P00212500 | 4/24/2024 2:07 PM | 212.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 25.00% |
NXPI240426P00215000 | 4/24/2024 1:34 PM | 215 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
NXPI240426P00217500 | 4/24/2024 1:36 PM | 217.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
NXPI240426P00220000 | 4/23/2024 6:47 PM | 220 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 25.00% |
NXPI240426P00222500 | 4/24/2024 4:19 PM | 222.5 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
NXPI240426P00225000 | 4/24/2024 7:12 PM | 225 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 12.50% |
NXPI240426P00227500 | 4/24/2024 7:12 PM | 227.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 0 | 12.50% |
NXPI240426P00230000 | 4/24/2024 7:42 PM | 230 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 6.25% |
NXPI240426P00232500 | 4/24/2024 7:43 PM | 232.5 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 3.13% |
NXPI240426P00235000 | 4/24/2024 7:43 PM | 235 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.10% |
NXPI240426P00237500 | 4/24/2024 7:55 PM | 237.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
NXPI240426P00240000 | 4/24/2024 4:12 PM | 240 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
NXPI240426P00242500 | 4/24/2024 1:50 PM | 242.5 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
NXPI240426P00245000 | 4/24/2024 2:26 PM | 245 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 0.00 | 0.00 | 0.00 | 0.00% | 380 | 0 | 0.00% |
Related Tickers
ON ON Semiconductor Corporation
65.53
+6.24%
ADI Analog Devices, Inc.
196.50
+3.46%
MCHP Microchip Technology Incorporated
90.68
+5.21%
TXN Texas Instruments Incorporated
174.81
+5.64%
QCOM QUALCOMM Incorporated
163.63
+1.41%
SWKS Skyworks Solutions, Inc.
101.12
+1.83%
MRVL Marvell Technology, Inc.
64.85
+1.55%
AVGO Broadcom Inc.
1,256.82
+0.61%
STM STMicroelectronics N.V.
42.14
+5.40%
QRVO Qorvo, Inc.
112.15
+3.86%