NasdaqGS - Delayed Quote USD

NXP Semiconductors N.V. (NXPI)

235.04 +9.43 (+4.18%)
At close: April 24 at 4:00 PM 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 4/24/2024 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%

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 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% 11 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%