NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 PM 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 | 41.00 | 43.70 | 0.00 | 0.00% | 2 | 2 | 238.09% |
| NXPI240426C00215000 | 4/24/2024 3:08 PM | 215 | 19.25 | 21.10 | 24.30 | 0.00 | 0.00% | 3 | 21 | 168.36% |
| NXPI240426C00217500 | 4/23/2024 1:34 PM | 217.5 | 5.80 | 19.60 | 21.30 | 0.00 | 0.00% | 2 | 117 | 132.81% |
| NXPI240426C00220000 | 4/24/2024 1:30 PM | 220 | 16.41 | 17.10 | 18.80 | 1.01 | 6.56% | 2 | 144 | 120.22% |
| NXPI240426C00222500 | 4/25/2024 6:22 PM | 222.5 | 16.62 | 14.40 | 16.50 | 4.52 | 37.36% | 4 | 149 | 115.53% |
| NXPI240426C00225000 | 4/25/2024 7:15 PM | 225 | 14.00 | 11.90 | 14.00 | 4.32 | 44.63% | 3 | 160 | 102.00% |
| NXPI240426C00227500 | 4/24/2024 7:57 PM | 227.5 | 9.57 | 9.60 | 11.40 | 0.78 | 8.87% | 28 | 204 | 84.77% |
| NXPI240426C00230000 | 4/25/2024 1:30 PM | 230 | 7.40 | 7.60 | 9.50 | 2.20 | 42.31% | 1 | 459 | 58.69% |
| NXPI240426C00232500 | 4/25/2024 2:31 PM | 232.5 | 6.72 | 4.10 | 6.30 | 2.22 | 49.33% | 1 | 1,364 | 53.22% |
| NXPI240426C00235000 | 4/25/2024 4:33 PM | 235 | 4.50 | 3.50 | 4.30 | 1.50 | 50.00% | 75 | 145 | 49.81% |
| NXPI240426C00237500 | 4/25/2024 5:59 PM | 237.5 | 2.65 | 2.20 | 2.55 | 0.75 | 39.47% | 25 | 66 | 45.26% |
| NXPI240426C00240000 | 4/25/2024 7:48 PM | 240 | 0.90 | 1.15 | 1.35 | -0.15 | -14.29% | 104 | 100 | 43.60% |
| NXPI240426C00242500 | 4/25/2024 3:53 PM | 242.5 | 0.25 | 0.45 | 0.65 | -0.25 | -50.00% | 4 | 4 | 43.56% |
| NXPI240426C00245000 | 4/25/2024 7:33 PM | 245 | 0.30 | 0.10 | 0.25 | -0.15 | -33.33% | 79 | 106 | 42.48% |
| NXPI240426C00247500 | 4/25/2024 7:33 PM | 247.5 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 32 | 7 | 47.27% |
| NXPI240426C00250000 | 4/25/2024 7:33 PM | 250 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 77 | 86 | 64.65% |
| NXPI240426C00252500 | 4/16/2024 3:39 PM | 252.5 | 0.63 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 93.65% |
| NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 47 | 71.88% |
| NXPI240426C00257500 | 4/17/2024 2:57 PM | 257.5 | 0.16 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 115.04% |
| NXPI240426C00260000 | 4/25/2024 5:16 PM | 260 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 2 | 51 | 93.55% |
| NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 144.73% |
| NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 6 | 163.18% |
| NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 1.35 | 0.00 | 0.00% | 19 | 27 | 180.96% |
| NXPI240426C00280000 | 4/17/2024 3:31 PM | 280 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 11 | 198.05% |
| NXPI240426C00290000 | 4/18/2024 1:52 PM | 290 | 0.32 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 230.37% |
| NXPI240426C00315000 | 3/8/2024 7:41 PM | 315 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 273.63% |
| 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 | 400.98% |
| NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 319.53% |
| NXPI240426P00190000 | 4/18/2024 1:57 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 178.13% |
| NXPI240426P00195000 | 4/22/2024 5:54 PM | 195 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 12 | 242.38% |
| NXPI240426P00200000 | 4/25/2024 6:01 PM | 200 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 25 | 178.91% |
| NXPI240426P00205000 | 4/25/2024 2:39 PM | 205 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 5 | 22 | 157.42% |
| NXPI240426P00207500 | 4/25/2024 2:39 PM | 207.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 55 | 146.68% |
| NXPI240426P00210000 | 4/24/2024 3:28 PM | 210 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 27 | 167.77% |
| NXPI240426P00212500 | 4/25/2024 2:25 PM | 212.5 | 0.34 | 0.00 | 0.70 | 0.22 | 183.33% | 6 | 164 | 134.08% |
| NXPI240426P00215000 | 4/24/2024 1:34 PM | 215 | 0.08 | 0.00 | 0.60 | 0.03 | 60.00% | 2 | 82 | 118.95% |
| NXPI240426P00217500 | 4/25/2024 2:25 PM | 217.5 | 0.39 | 0.00 | 0.75 | 0.12 | 44.44% | 6 | 104 | 113.38% |
| NXPI240426P00220000 | 4/23/2024 6:47 PM | 220 | 1.23 | 0.00 | 0.10 | 0.00 | 0.00% | 81 | 169 | 70.70% |
| NXPI240426P00222500 | 4/25/2024 6:00 PM | 222.5 | 0.13 | 0.00 | 0.25 | -0.15 | -53.57% | 3 | 41 | 72.07% |
| NXPI240426P00225000 | 4/25/2024 3:46 PM | 225 | 0.25 | 0.05 | 0.30 | -0.30 | -54.55% | 1 | 80 | 66.41% |
| NXPI240426P00227500 | 4/24/2024 7:12 PM | 227.5 | 0.30 | 0.10 | 0.30 | -0.65 | -68.42% | 2 | 149 | 57.42% |
| NXPI240426P00230000 | 4/25/2024 5:07 PM | 230 | 0.45 | 0.20 | 0.35 | -0.90 | -66.67% | 420 | 493 | 50.39% |
| NXPI240426P00232500 | 4/25/2024 7:57 PM | 232.5 | 0.50 | 0.40 | 0.55 | -1.72 | -77.48% | 48 | 55 | 48.10% |
| NXPI240426P00235000 | 4/25/2024 4:00 PM | 235 | 2.15 | 0.80 | 1.00 | -1.35 | -38.57% | 264 | 42 | 44.68% |
| NXPI240426P00237500 | 4/24/2024 7:55 PM | 237.5 | 1.40 | 1.60 | 1.90 | -2.90 | -67.44% | 8 | 23 | 43.85% |
| NXPI240426P00240000 | 4/25/2024 6:01 PM | 240 | 2.60 | 2.95 | 3.30 | -4.60 | -63.89% | 3 | 52 | 44.24% |
| NXPI240426P00242500 | 4/24/2024 1:50 PM | 242.5 | 6.69 | 3.90 | 5.60 | -0.11 | -1.62% | 5 | 8 | 57.08% |
| NXPI240426P00245000 | 4/24/2024 2:26 PM | 245 | 9.20 | 6.00 | 8.40 | 0.00 | 0.00% | 1 | 3 | 79.88% |
| NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 8.40 | 10.50 | 0.00 | 0.00% | 1 | 0 | 83.20% |
| NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 11.20 | 13.70 | 0.00 | 0.00% | 2 | 1 | 76.66% |
| NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 25.80 | 29.00 | 0.00 | 0.00% | 380 | 0 | 133.69% |
Related Tickers
ON ON Semiconductor Corporation
66.38
+1.30%
MCHP Microchip Technology Incorporated
92.21
+1.69%
ADI Analog Devices, Inc.
197.94
+0.73%
TXN Texas Instruments Incorporated
175.25
+0.25%
QCOM QUALCOMM Incorporated
163.30
-0.20%
MRVL Marvell Technology, Inc.
67.48
+4.06%
AVGO Broadcom Inc.
1,294.42
+2.99%
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
STM STMicroelectronics N.V.
42.60
+1.09%
QRVO Qorvo, Inc.
114.70
+2.27%