NasdaqGS - Nasdaq Real Time Price • USD
NXP Semiconductors N.V. (NXPI)
As of 11:22 AM EDT. Market Open.
| 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 | 46.10 | 49.00 | 0.00 | 0.00% | 2 | 2 | 229.69% |
| NXPI240426C00215000 | 4/24/2024 3:08 PM | 215 | 19.25 | 25.80 | 27.80 | 0.00 | 0.00% | 3 | 21 | 157.23% |
| NXPI240426C00217500 | 4/23/2024 1:34 PM | 217.5 | 5.80 | 23.20 | 26.40 | 0.00 | 0.00% | 2 | 117 | 104.88% |
| NXPI240426C00220000 | 4/25/2024 1:31 PM | 220 | 18.17 | 21.90 | 23.80 | 1.76 | 10.73% | 1 | 143 | 135.84% |
| NXPI240426C00222500 | 4/26/2024 2:46 PM | 222.5 | 18.89 | 19.30 | 21.60 | 2.27 | 13.66% | 4 | 149 | 128.32% |
| NXPI240426C00225000 | 4/25/2024 7:15 PM | 225 | 14.00 | 17.00 | 18.50 | 0.00 | 0.00% | 3 | 159 | 106.64% |
| NXPI240426C00227500 | 4/25/2024 2:04 PM | 227.5 | 9.57 | 14.50 | 16.00 | 0.00 | 0.00% | 28 | 204 | 94.53% |
| NXPI240426C00230000 | 4/25/2024 1:30 PM | 230 | 7.40 | 11.90 | 13.80 | 0.00 | 0.00% | 1 | 459 | 86.23% |
| NXPI240426C00232500 | 4/26/2024 3:06 PM | 232.5 | 10.30 | 10.30 | 10.70 | 3.58 | 53.27% | 31 | 1,364 | 78.37% |
| NXPI240426C00235000 | 4/26/2024 3:05 PM | 235 | 8.00 | 7.40 | 8.40 | 3.50 | 77.78% | 22 | 142 | 61.43% |
| NXPI240426C00237500 | 4/26/2024 2:25 PM | 237.5 | 4.40 | 4.40 | 6.30 | 1.75 | 66.04% | 10 | 64 | 69.29% |
| NXPI240426C00240000 | 4/26/2024 3:00 PM | 240 | 3.00 | 2.25 | 3.50 | 2.10 | 233.33% | 64 | 156 | 44.58% |
| NXPI240426C00242500 | 4/26/2024 3:03 PM | 242.5 | 1.15 | 0.75 | 1.50 | 0.90 | 360.00% | 18 | 7 | 32.72% |
| NXPI240426C00245000 | 4/26/2024 2:19 PM | 245 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 72 | 178 | 27.00% |
| NXPI240426C00247500 | 4/25/2024 7:33 PM | 247.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 32 | 37 | 27.44% |
| NXPI240426C00250000 | 4/25/2024 7:33 PM | 250 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 77 | 58 | 32.42% |
| NXPI240426C00252500 | 4/16/2024 3:39 PM | 252.5 | 0.63 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 61.91% |
| NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 47 | 48.63% |
| NXPI240426C00257500 | 4/17/2024 2:57 PM | 257.5 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 82.32% |
| NXPI240426C00260000 | 4/25/2024 5:16 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 51 | 91.99% |
| NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 110.35% |
| NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 127.93% |
| NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 27 | 144.53% |
| NXPI240426C00280000 | 4/17/2024 3:31 PM | 280 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 160.55% |
| NXPI240426C00290000 | 4/18/2024 1:52 PM | 290 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 191.02% |
| NXPI240426C00315000 | 3/8/2024 7:41 PM | 315 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 259.18% |
| 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 | 2.10 | 0.00 | 0.00% | 2 | 2 | 453.13% |
| NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 368.36% |
| NXPI240426P00190000 | 4/18/2024 1:57 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 189.06% |
| NXPI240426P00195000 | 4/22/2024 5:54 PM | 195 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 230.27% |
| NXPI240426P00200000 | 4/25/2024 6:01 PM | 200 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 207.42% |
| NXPI240426P00205000 | 4/25/2024 2:42 PM | 205 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 27 | 185.16% |
| NXPI240426P00207500 | 4/25/2024 2:39 PM | 207.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 60 | 173.93% |
| NXPI240426P00210000 | 4/24/2024 3:28 PM | 210 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 162.89% |
| NXPI240426P00212500 | 4/25/2024 2:25 PM | 212.5 | 0.34 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 158 | 100.78% |
| NXPI240426P00215000 | 4/25/2024 6:00 PM | 215 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 82 | 92.19% |
| NXPI240426P00217500 | 4/25/2024 2:25 PM | 217.5 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 104 | 129.59% |
| NXPI240426P00220000 | 4/23/2024 6:47 PM | 220 | 1.23 | 0.00 | 0.75 | 0.00 | 0.00% | 81 | 169 | 118.56% |
| NXPI240426P00222500 | 4/25/2024 6:00 PM | 222.5 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 41 | 107.32% |
| NXPI240426P00225000 | 4/25/2024 3:46 PM | 225 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 79 | 93.07% |
| NXPI240426P00227500 | 4/25/2024 1:55 PM | 227.5 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 149 | 64.65% |
| NXPI240426P00230000 | 4/25/2024 5:07 PM | 230 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 420 | 460 | 59.57% |
| NXPI240426P00232500 | 4/25/2024 7:57 PM | 232.5 | 0.50 | 0.00 | 0.15 | 0.00 | 0.00% | 48 | 64 | 49.41% |
| NXPI240426P00235000 | 4/26/2024 2:12 PM | 235 | 0.10 | 0.00 | 0.15 | -2.05 | -95.35% | 8 | 289 | 38.87% |
| NXPI240426P00237500 | 4/25/2024 6:15 PM | 237.5 | 0.40 | 0.00 | 0.15 | -1.00 | -71.43% | 9 | 26 | 28.03% |
| NXPI240426P00240000 | 4/26/2024 1:53 PM | 240 | 1.70 | 0.20 | 0.35 | -0.90 | -34.62% | 1 | 52 | 22.22% |
| NXPI240426P00242500 | 4/25/2024 2:04 PM | 242.5 | 6.69 | 0.75 | 1.00 | 0.00 | 0.00% | 5 | 8 | 16.41% |
| NXPI240426P00245000 | 4/24/2024 2:26 PM | 245 | 9.20 | 2.05 | 2.95 | 0.00 | 0.00% | 1 | 3 | 18.36% |
| NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 3.90 | 6.00 | 0.00 | 0.00% | 1 | 0 | 48.63% |
| NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 6.50 | 8.10 | 0.00 | 0.00% | 2 | 1 | 46.97% |
| NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 21.40 | 23.00 | 0.00 | 0.00% | 380 | 0 | 95.51% |
Related Tickers
ON ON Semiconductor Corporation
68.00
+2.44%
MCHP Microchip Technology Incorporated
94.18
+2.13%
ADI Analog Devices, Inc.
201.02
+1.56%
TXN Texas Instruments Incorporated
177.95
+1.54%
QCOM QUALCOMM Incorporated
165.45
+1.32%
MRVL Marvell Technology, Inc.
68.76
+1.90%
AVGO Broadcom Inc.
1,341.71
+3.65%
SWKS Skyworks Solutions, Inc.
104.33
+1.34%
STM STMicroelectronics N.V.
41.39
-2.84%
QRVO Qorvo, Inc.
116.41
+1.49%