NasdaqGS - Nasdaq Real Time Price • USD
NXP Semiconductors N.V. (NXPI)
As of 10:50 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 | 39.60 | 42.30 | 0.00 | 0.00% | 2 | 2 | 157.28% |
| NXPI240426C00215000 | 4/23/2024 2:31 PM | 215 | 12.00 | 19.90 | 22.60 | 0.00 | 0.00% | 11 | 22 | 97.46% |
| NXPI240426C00217500 | 4/23/2024 1:34 PM | 217.5 | 5.80 | 17.70 | 19.90 | 0.00 | 0.00% | 2 | 117 | 89.70% |
| NXPI240426C00220000 | 4/23/2024 3:41 PM | 220 | 15.40 | 15.80 | 18.00 | 8.60 | 126.47% | 1 | 145 | 91.04% |
| NXPI240426C00222500 | 4/24/2024 1:42 PM | 222.5 | 14.00 | 13.00 | 15.10 | 8.10 | 137.29% | 10 | 150 | 75.85% |
| NXPI240426C00225000 | 4/24/2024 1:47 PM | 225 | 12.30 | 10.10 | 11.60 | 8.20 | 200.00% | 6 | 277 | 55.05% |
| NXPI240426C00227500 | 4/24/2024 2:03 PM | 227.5 | 8.30 | 8.50 | 10.00 | 5.33 | 179.46% | 26 | 232 | 59.20% |
| NXPI240426C00230000 | 4/24/2024 1:36 PM | 230 | 6.90 | 6.30 | 6.90 | 4.90 | 245.00% | 5 | 464 | 50.51% |
| NXPI240426C00232500 | 4/24/2024 2:32 PM | 232.5 | 5.00 | 4.60 | 4.90 | 3.67 | 275.94% | 20 | 1,073 | 44.85% |
| NXPI240426C00235000 | 4/24/2024 1:51 PM | 235 | 4.00 | 3.00 | 3.40 | 3.20 | 400.00% | 13 | 235 | 42.64% |
| NXPI240426C00237500 | 4/24/2024 2:24 PM | 237.5 | 2.30 | 1.95 | 2.20 | 1.75 | 318.18% | 28 | 43 | 40.75% |
| NXPI240426C00240000 | 4/24/2024 2:09 PM | 240 | 1.85 | 1.10 | 1.30 | 1.35 | 270.00% | 7 | 80 | 38.94% |
| NXPI240426C00242500 | 4/15/2024 6:50 PM | 242.5 | 1.75 | 0.65 | 0.80 | 0.00 | 0.00% | 3 | 3 | 39.31% |
| NXPI240426C00245000 | 4/24/2024 2:26 PM | 245 | 0.50 | 0.35 | 0.50 | 0.17 | 51.52% | 19 | 102 | 40.33% |
| NXPI240426C00247500 | 4/24/2024 1:50 PM | 247.5 | 0.40 | 0.20 | 0.35 | -1.05 | -72.41% | 2 | 1 | 42.68% |
| NXPI240426C00250000 | 4/23/2024 3:03 PM | 250 | 0.08 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 86 | 45.02% |
| NXPI240426C00252500 | 4/16/2024 3:39 PM | 252.5 | 0.63 | 0.05 | 0.20 | 0.00 | 0.00% | - | 5 | 48.15% |
| NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 47 | 50.49% |
| NXPI240426C00257500 | 4/17/2024 2:57 PM | 257.5 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | - | 8 | 51.76% |
| NXPI240426C00260000 | 4/23/2024 7:04 PM | 260 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 51 | 59.96% |
| NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 12 | 73.83% |
| NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 105.47% |
| NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 1.80 | 0.00 | 0.00% | 19 | 27 | 120.61% |
| NXPI240426C00280000 | 4/17/2024 3:31 PM | 280 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 50.00% |
| NXPI240426C00290000 | 4/18/2024 1:52 PM | 290 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| NXPI240426C00315000 | 3/8/2024 7:41 PM | 315 | 1.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 165.23% |
| 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 | 224.12% |
| NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 192.14% |
| NXPI240426P00190000 | 4/18/2024 1:57 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 96.88% |
| NXPI240426P00195000 | 4/22/2024 5:54 PM | 195 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 12 | 129.69% |
| NXPI240426P00200000 | 4/23/2024 2:18 PM | 200 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 18 | 25 | 109.81% |
| NXPI240426P00205000 | 4/23/2024 1:38 PM | 205 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 22 | 100.88% |
| NXPI240426P00207500 | 4/24/2024 2:12 PM | 207.5 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 53 | 79 | 59.96% |
| NXPI240426P00210000 | 4/23/2024 3:40 PM | 210 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 28 | 82.13% |
| NXPI240426P00212500 | 4/24/2024 2:07 PM | 212.5 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 64 | 202 | 55.08% |
| NXPI240426P00215000 | 4/24/2024 1:34 PM | 215 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 2 | 83 | 53.03% |
| NXPI240426P00217500 | 4/24/2024 1:36 PM | 217.5 | 0.27 | 0.00 | 0.50 | -0.63 | -70.00% | 12 | 116 | 52.15% |
| NXPI240426P00220000 | 4/23/2024 6:47 PM | 220 | 1.23 | 0.00 | 0.65 | 0.00 | 0.00% | 81 | 169 | 58.11% |
| NXPI240426P00222500 | 4/24/2024 1:42 PM | 222.5 | 0.25 | 0.10 | 0.30 | -1.77 | -87.62% | 7 | 40 | 41.02% |
| NXPI240426P00225000 | 4/24/2024 1:49 PM | 225 | 0.25 | 0.25 | 0.35 | -3.05 | -92.42% | 25 | 75 | 35.69% |
| NXPI240426P00227500 | 4/24/2024 1:49 PM | 227.5 | 0.40 | 0.45 | 0.65 | -4.14 | -91.19% | 154 | 80 | 34.86% |
| NXPI240426P00230000 | 4/24/2024 1:45 PM | 230 | 1.10 | 0.90 | 1.10 | -5.11 | -82.29% | 3 | 481 | 33.42% |
| NXPI240426P00232500 | 4/24/2024 1:37 PM | 232.5 | 1.62 | 1.60 | 1.75 | -7.61 | -82.45% | 2 | 27 | 31.37% |
| NXPI240426P00235000 | 4/24/2024 2:11 PM | 235 | 2.13 | 2.60 | 2.85 | -6.95 | -76.54% | 2 | 23 | 30.84% |
| NXPI240426P00237500 | 4/19/2024 5:43 PM | 237.5 | 3.90 | 3.70 | 4.10 | -17.28 | -81.59% | 1 | 11 | 27.34% |
| NXPI240426P00240000 | 4/18/2024 5:47 PM | 240 | 21.06 | 5.60 | 5.80 | 0.00 | 0.00% | 20 | 54 | 23.24% |
| NXPI240426P00242500 | 4/17/2024 2:46 PM | 242.5 | 6.80 | 6.70 | 8.00 | -7.83 | -53.52% | 3 | 5 | 19.63% |
| NXPI240426P00245000 | 4/24/2024 2:26 PM | 245 | 9.20 | 9.30 | 10.10 | -2.62 | -22.17% | 2 | 2 | 0.00% |
| NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 11.10 | 13.10 | 0.00 | 0.00% | 1 | 0 | 35.35% |
| NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 13.50 | 15.20 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 27.90 | 31.00 | 0.00 | 0.00% | 380 | 0 | 88.23% |
Related Tickers
ON ON Semiconductor Corporation
65.16
+5.64%
ADI Analog Devices, Inc.
200.56
+5.60%
MCHP Microchip Technology Incorporated
90.46
+4.95%
TXN Texas Instruments Incorporated
176.73
+6.80%
QCOM QUALCOMM Incorporated
163.98
+1.63%
SWKS Skyworks Solutions, Inc.
101.63
+2.35%
MRVL Marvell Technology, Inc.
64.94
+1.69%
AVGO Broadcom Inc.
1,265.85
+1.33%
STM STMicroelectronics N.V.
42.30
+5.80%
QRVO Qorvo, Inc.
111.71
+3.45%