NasdaqGS - Delayed Quote USD

NXP Semiconductors N.V. (NXPI)

218.66 +3.54 (+1.65%)
At close: April 22 at 4:00 PM EDT
219.52 +0.86 (+0.39%)
Pre-Market: 4:44 AM EDT

Calls

In The Money

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 4/22/2024 7:20 PM 215 6.50 0.00 0.00 0.00 0.00% 21 0 0.00%
NXPI240426C00217500 4/22/2024 5:27 PM 217.5 4.40 0.00 0.00 0.00 0.00% 133 0 0.00%
NXPI240426C00220000 4/22/2024 7:59 PM 220 3.30 0.00 0.00 0.00 0.00% 103 0 1.56%
NXPI240426C00222500 4/22/2024 7:21 PM 222.5 2.45 0.00 0.00 0.00 0.00% 132 0 3.13%
NXPI240426C00225000 4/22/2024 7:18 PM 225 1.80 0.00 0.00 0.00 0.00% 34 0 6.25%
NXPI240426C00227500 4/22/2024 7:22 PM 227.5 1.10 0.00 0.00 0.00 0.00% 152 0 6.25%
NXPI240426C00230000 4/22/2024 7:59 PM 230 0.60 0.00 0.00 0.00 0.00% 28 0 12.50%
NXPI240426C00232500 4/22/2024 2:20 PM 232.5 0.32 0.00 0.00 0.00 0.00% 1 0 12.50%
NXPI240426C00235000 4/22/2024 5:20 PM 235 0.20 0.00 0.00 0.00 0.00% 23 0 12.50%
NXPI240426C00237500 4/22/2024 3:14 PM 237.5 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
NXPI240426C00240000 4/22/2024 2:14 PM 240 0.12 0.00 0.00 0.00 0.00% 10 0 25.00%
NXPI240426C00242500 4/15/2024 6:50 PM 242.5 1.75 0.00 0.00 0.00 0.00% 3 0 25.00%
NXPI240426C00245000 4/22/2024 2:31 PM 245 0.33 0.00 0.00 0.00 0.00% 1 0 25.00%
NXPI240426C00247500 4/15/2024 4:03 PM 247.5 1.45 0.00 0.00 0.00 0.00% - 0 25.00%
NXPI240426C00250000 4/22/2024 2:44 PM 250 0.05 0.00 0.00 0.00 0.00% 1 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 4/18/2024 1:52 PM 260 0.40 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 50.00%
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 2 172.27%

Puts

In The Money

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 25.00%
NXPI240426P00195000 4/22/2024 5:54 PM 195 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
NXPI240426P00200000 4/19/2024 7:49 PM 200 0.65 0.00 0.00 0.00 0.00% 1 0 25.00%
NXPI240426P00205000 4/22/2024 7:54 PM 205 0.50 0.00 0.00 0.00 0.00% 8 0 12.50%
NXPI240426P00207500 4/22/2024 7:48 PM 207.5 0.60 0.00 0.00 0.00 0.00% 9 0 12.50%
NXPI240426P00210000 4/22/2024 7:23 PM 210 0.90 0.00 0.00 0.00 0.00% 17 0 12.50%
NXPI240426P00212500 4/22/2024 6:54 PM 212.5 1.25 0.00 0.00 0.00 0.00% 163 0 6.25%
NXPI240426P00215000 4/22/2024 7:58 PM 215 2.55 0.00 0.00 0.00 0.00% 62 0 3.13%
NXPI240426P00217500 4/22/2024 7:59 PM 217.5 3.40 0.00 0.00 0.00 0.00% 60 0 1.56%
NXPI240426P00220000 4/22/2024 5:47 PM 220 4.30 0.00 0.00 0.00 0.00% 56 0 0.00%
NXPI240426P00222500 4/22/2024 6:01 PM 222.5 5.30 0.00 0.00 0.00 0.00% 9 0 0.00%
NXPI240426P00225000 4/22/2024 1:30 PM 225 7.30 0.00 0.00 0.00 0.00% 1 0 0.00%
NXPI240426P00227500 4/22/2024 6:56 PM 227.5 9.00 0.00 0.00 0.00 0.00% 7 0 0.00%
NXPI240426P00230000 4/19/2024 2:51 PM 230 11.60 0.00 0.00 0.00 0.00% 12 0 0.00%
NXPI240426P00232500 4/19/2024 1:46 PM 232.5 14.40 0.00 0.00 0.00 0.00% 20 0 0.00%
NXPI240426P00235000 4/22/2024 5:23 PM 235 17.23 0.00 0.00 0.00 0.00% 2 0 0.00%
NXPI240426P00237500 4/19/2024 5:43 PM 237.5 21.18 0.00 0.00 0.00 0.00% 10 0 0.00%
NXPI240426P00240000 4/18/2024 5:47 PM 240 21.06 0.00 0.00 0.00 0.00% 20 0 0.00%
NXPI240426P00242500 4/17/2024 2:46 PM 242.5 14.63 0.00 0.00 0.00 0.00% 28 0 0.00%
NXPI240426P00245000 4/12/2024 3:08 PM 245 11.82 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

TXN Texas Instruments Incorporated
163.43
+2.35%
 
ON ON Semiconductor Corporation
60.65
-0.10%
 
ADI Analog Devices, Inc.
186.31
+1.61%
 
MCHP Microchip Technology Incorporated
83.53
+2.26%
 
QCOM QUALCOMM Incorporated
160.18
+1.62%
 
SWKS Skyworks Solutions, Inc.
98.11
+2.08%
 
MRVL Marvell Technology, Inc.
62.88
+1.21%
 
QRVO Qorvo, Inc.
107.12
+2.14%
 
AVGO Broadcom Inc.
1,224.46
+1.64%
 
STM STMicroelectronics N.V.
39.25
+1.68%