NasdaqGS - Nasdaq Real Time Price • USD
NXP Semiconductors N.V. (NXPI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00220000 | 4/19/2024 7:43 PM | 220 | 2.06 | 2.30 | 2.60 | -1.95 | -48.63% | 55 | 24 | 38.59% |
| NXPI240426C00230000 | 4/19/2024 6:56 PM | 230 | 0.45 | 0.45 | 0.60 | -1.38 | -75.41% | 23 | 110 | 38.60% |
| NXPI240426C00235000 | 4/18/2024 1:52 PM | 235 | 0.50 | 0.15 | 0.35 | -0.25 | -33.33% | 4 | 20 | 41.60% |
| NXPI240426C00237500 | 4/18/2024 2:49 PM | 237.5 | 0.63 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 12 | 42.38% |
| NXPI240426C00240000 | 4/18/2024 4:04 PM | 240 | 0.25 | 0.05 | 0.30 | -0.25 | -50.00% | 2 | 54 | 47.56% |
| NXPI240426C00242500 | 4/15/2024 6:50 PM | 242.5 | 1.75 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 51.07% |
| NXPI240426C00245000 | 4/19/2024 3:16 PM | 245 | 0.13 | 0.00 | 0.25 | -1.12 | -89.60% | 1 | 103 | 52.73% |
| NXPI240426C00250000 | 4/19/2024 3:16 PM | 250 | 0.12 | 0.05 | 0.20 | -0.63 | -84.00% | 1 | 86 | 52.83% |
| NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 47 | 70.41% |
| NXPI240426C00260000 | 4/18/2024 1:52 PM | 260 | 0.40 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 51 | 92.97% |
| NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 82.91% |
| NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 88.87% |
| NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 27 | 94.53% |
| NXPI240426C00280000 | 4/17/2024 3:31 PM | 280 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 100.15% |
| NXPI240426C00290000 | 4/18/2024 1:52 PM | 290 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 110.84% |
| NXPI240426C00315000 | 3/8/2024 7:41 PM | 315 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 135.25% |
| 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 | 1.35 | 0.00 | 0.00% | 2 | 2 | 117.97% |
| NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 75.64% |
| NXPI240426P00200000 | 4/18/2024 7:24 PM | 200 | 0.65 | 0.50 | 0.65 | 0.29 | 80.56% | 1 | 15 | 42.82% |
| NXPI240426P00205000 | 4/18/2024 6:34 PM | 205 | 0.95 | 1.05 | 1.30 | 0.00 | 0.00% | 10 | 16 | 40.82% |
| NXPI240426P00210000 | 4/19/2024 3:48 PM | 210 | 2.90 | 2.20 | 2.45 | 1.30 | 81.25% | 5 | 11 | 38.84% |
| NXPI240426P00215000 | 4/19/2024 7:05 PM | 215 | 5.32 | 4.10 | 4.40 | 2.44 | 84.72% | 57 | 75 | 37.54% |
| NXPI240426P00220000 | 4/19/2024 7:02 PM | 220 | 8.42 | 6.80 | 7.20 | 3.19 | 60.99% | 49 | 59 | 36.04% |
| NXPI240426P00225000 | 4/19/2024 7:05 PM | 225 | 12.32 | 8.80 | 11.20 | 4.52 | 57.95% | 14 | 27 | 38.65% |
| NXPI240426P00230000 | 4/19/2024 2:51 PM | 230 | 11.60 | 14.40 | 16.70 | -1.50 | -11.45% | 12 | 61 | 55.59% |
| NXPI240426P00232500 | 4/19/2024 1:46 PM | 232.5 | 14.40 | 16.50 | 19.20 | 0.50 | 3.60% | 20 | 7 | 60.89% |
| NXPI240426P00235000 | 4/17/2024 4:14 PM | 235 | 9.88 | 18.70 | 21.70 | 0.00 | 0.00% | 5 | 25 | 65.99% |
| NXPI240426P00240000 | 4/18/2024 5:47 PM | 240 | 21.06 | 23.30 | 26.60 | 0.00 | 0.00% | 20 | 56 | 74.29% |
| NXPI240426P00242500 | 4/17/2024 2:46 PM | 242.5 | 14.63 | 25.90 | 29.00 | 0.00 | 0.00% | 28 | 34 | 77.39% |
| NXPI240426P00245000 | 4/12/2024 3:08 PM | 245 | 11.82 | 28.50 | 31.30 | 0.00 | 0.00% | 1 | 9 | 78.69% |
| NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 30.70 | 33.80 | 0.00 | 0.00% | 1 | 2 | 82.91% |
| NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 33.30 | 36.50 | 0.00 | 0.00% | 2 | 11 | 90.31% |
| NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 48.20 | 51.60 | 0.00 | 0.00% | 380 | 0 | 56.25% |
Related Tickers
TXN Texas Instruments Incorporated
159.68
-2.44%
ON ON Semiconductor Corporation
60.71
-3.53%
MCHP Microchip Technology Incorporated
81.68
-3.00%
ADI Analog Devices, Inc.
183.36
-2.25%
QCOM QUALCOMM Incorporated
157.63
-2.36%
SWKS Skyworks Solutions, Inc.
96.11
-1.55%
STM STMicroelectronics N.V.
38.60
-2.55%
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
QRVO Qorvo, Inc.
104.88
-2.74%
AVGO Broadcom Inc.
1,204.71
-4.31%