NasdaqGS - Nasdaq Real Time Price • USD
NXP Semiconductors N.V. (NXPI)
As of 11:23 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 | 38.00 | 41.40 | 0.00 | 0.00% | 2 | 2 | 130.47% |
| NXPI240426C00215000 | 4/24/2024 3:08 PM | 215 | 19.25 | 18.20 | 21.40 | 7.25 | 152.63% | 3 | 22 | 74.85% |
| NXPI240426C00217500 | 4/23/2024 1:34 PM | 217.5 | 5.80 | 16.20 | 19.00 | 0.00 | 0.00% | 2 | 117 | 74.32% |
| NXPI240426C00220000 | 4/23/2024 3:41 PM | 220 | 15.40 | 14.40 | 16.10 | 8.60 | 126.47% | 1 | 145 | 69.21% |
| NXPI240426C00222500 | 4/24/2024 1:42 PM | 222.5 | 13.95 | 10.40 | 13.20 | 8.05 | 136.44% | 11 | 150 | 68.60% |
| NXPI240426C00225000 | 4/24/2024 1:47 PM | 225 | 12.30 | 9.80 | 10.70 | 8.20 | 200.00% | 6 | 277 | 51.95% |
| NXPI240426C00227500 | 4/24/2024 2:48 PM | 227.5 | 7.70 | 7.60 | 8.90 | 4.73 | 159.26% | 28 | 232 | 50.34% |
| NXPI240426C00230000 | 4/23/2024 7:54 PM | 230 | 6.90 | 5.60 | 6.00 | 4.90 | 245.00% | 5 | 464 | 43.31% |
| NXPI240426C00232500 | 4/24/2024 2:32 PM | 232.5 | 5.00 | 4.00 | 4.30 | 3.67 | 275.94% | 20 | 1,073 | 41.26% |
| NXPI240426C00235000 | 4/24/2024 2:59 PM | 235 | 2.90 | 2.65 | 2.80 | 2.10 | 262.50% | 13 | 235 | 38.45% |
| NXPI240426C00237500 | 4/24/2024 2:24 PM | 237.5 | 2.30 | 1.60 | 1.80 | 1.75 | 318.18% | 28 | 43 | 38.04% |
| NXPI240426C00240000 | 4/24/2024 2:09 PM | 240 | 1.05 | 0.90 | 1.05 | 0.55 | 110.00% | 9 | 80 | 37.13% |
| NXPI240426C00242500 | 4/15/2024 6:50 PM | 242.5 | 1.75 | 0.45 | 0.60 | 0.00 | 0.00% | 3 | 3 | 37.13% |
| NXPI240426C00245000 | 4/24/2024 2:21 PM | 245 | 0.50 | 0.25 | 0.40 | 0.17 | 51.52% | 19 | 102 | 39.31% |
| NXPI240426C00247500 | 4/24/2024 1:50 PM | 247.5 | 0.25 | 0.15 | 0.30 | -1.20 | -75.00% | 3 | 1 | 42.38% |
| NXPI240426C00250000 | 4/24/2024 2:33 PM | 250 | 0.22 | 0.10 | 0.25 | 0.14 | 175.00% | 2 | 86 | 46.24% |
| NXPI240426C00252500 | 4/16/2024 3:39 PM | 252.5 | 0.63 | 0.05 | 0.20 | 0.00 | 0.00% | - | 5 | 49.32% |
| NXPI240426C00255000 | 4/16/2024 7:25 PM | 255 | 0.45 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 47 | 51.66% |
| NXPI240426C00257500 | 4/17/2024 2:57 PM | 257.5 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | - | 8 | 52.73% |
| NXPI240426C00260000 | 4/23/2024 7:04 PM | 260 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 51 | 61.04% |
| NXPI240426C00265000 | 4/15/2024 1:47 PM | 265 | 0.34 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 12 | 75.00% |
| NXPI240426C00270000 | 4/8/2024 2:07 PM | 270 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 106.74% |
| NXPI240426C00275000 | 4/1/2024 4:51 PM | 275 | 1.30 | 0.00 | 1.80 | 0.00 | 0.00% | 19 | 27 | 121.92% |
| 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 | 166.31% |
| 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 | 223.05% |
| NXPI240426P00180000 | 4/3/2024 3:49 PM | 180 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 190.92% |
| NXPI240426P00190000 | 4/18/2024 1:57 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 95.70% |
| NXPI240426P00195000 | 4/22/2024 5:54 PM | 195 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 12 | 128.52% |
| NXPI240426P00200000 | 4/23/2024 2:18 PM | 200 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 18 | 25 | 108.59% |
| NXPI240426P00205000 | 4/23/2024 1:38 PM | 205 | 0.20 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 22 | 99.61% |
| NXPI240426P00207500 | 4/24/2024 2:12 PM | 207.5 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 53 | 79 | 62.50% |
| NXPI240426P00210000 | 4/23/2024 3:40 PM | 210 | 0.20 | 0.05 | 0.80 | 0.00 | 0.00% | 11 | 28 | 77.93% |
| NXPI240426P00212500 | 4/24/2024 2:07 PM | 212.5 | 0.12 | 0.00 | 0.20 | -0.23 | -65.71% | 64 | 202 | 54.00% |
| NXPI240426P00215000 | 4/24/2024 1:34 PM | 215 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 2 | 83 | 51.95% |
| NXPI240426P00217500 | 4/24/2024 1:36 PM | 217.5 | 0.27 | 0.00 | 0.50 | -0.63 | -70.00% | 12 | 116 | 50.93% |
| NXPI240426P00220000 | 4/23/2024 6:47 PM | 220 | 1.23 | 0.00 | 0.65 | 0.00 | 0.00% | 81 | 169 | 56.69% |
| NXPI240426P00222500 | 4/24/2024 3:01 PM | 222.5 | 0.17 | 0.15 | 0.25 | -1.85 | -91.58% | 11 | 40 | 38.09% |
| NXPI240426P00225000 | 4/24/2024 2:37 PM | 225 | 0.34 | 0.35 | 0.45 | -2.96 | -89.70% | 46 | 75 | 36.87% |
| NXPI240426P00227500 | 4/24/2024 1:49 PM | 227.5 | 0.40 | 0.60 | 0.75 | -4.14 | -91.19% | 154 | 80 | 35.06% |
| NXPI240426P00230000 | 4/23/2024 7:25 PM | 230 | 1.10 | 1.15 | 1.40 | -5.11 | -82.29% | 3 | 481 | 35.67% |
| NXPI240426P00232500 | 4/24/2024 2:42 PM | 232.5 | 2.00 | 1.80 | 2.00 | -7.23 | -78.33% | 4 | 27 | 31.96% |
| NXPI240426P00235000 | 4/24/2024 2:43 PM | 235 | 3.30 | 3.10 | 3.40 | -5.78 | -63.66% | 6 | 23 | 34.06% |
| NXPI240426P00237500 | 4/19/2024 5:43 PM | 237.5 | 3.90 | 4.50 | 4.60 | -17.28 | -81.59% | 1 | 11 | 29.20% |
| NXPI240426P00240000 | 4/18/2024 5:47 PM | 240 | 21.06 | 5.90 | 6.60 | 0.00 | 0.00% | 20 | 54 | 30.23% |
| NXPI240426P00242500 | 4/24/2024 1:50 PM | 242.5 | 6.80 | 7.80 | 9.60 | -7.83 | -53.52% | 3 | 5 | 46.70% |
| NXPI240426P00245000 | 4/24/2024 2:26 PM | 245 | 9.20 | 10.30 | 11.90 | -2.62 | -22.17% | 1 | 2 | 50.83% |
| NXPI240426P00247500 | 4/17/2024 5:45 PM | 247.5 | 20.20 | 12.10 | 14.30 | 0.00 | 0.00% | 1 | 0 | 55.91% |
| NXPI240426P00250000 | 4/18/2024 1:44 PM | 250 | 28.95 | 13.80 | 17.00 | 0.00 | 0.00% | 2 | 1 | 66.89% |
| NXPI240426P00265000 | 4/17/2024 6:59 PM | 265 | 37.20 | 29.20 | 32.00 | 0.00 | 0.00% | 380 | 0 | 104.05% |
Related Tickers
ON ON Semiconductor Corporation
64.76
+4.99%
ADI Analog Devices, Inc.
198.05
+4.28%
MCHP Microchip Technology Incorporated
89.58
+3.93%
TXN Texas Instruments Incorporated
176.19
+6.48%
QCOM QUALCOMM Incorporated
162.88
+0.95%
SWKS Skyworks Solutions, Inc.
100.87
+1.58%
MRVL Marvell Technology, Inc.
63.94
+0.13%
AVGO Broadcom Inc.
1,257.73
+0.68%
STM STMicroelectronics N.V.
41.80
+4.55%
QRVO Qorvo, Inc.
111.18
+2.96%