NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:33 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00155000 | 8/18/2023 7:32 PM | 2024-06-21 | 53.90 | 52.40 | 53.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NXPI240719C00155000 | 8/18/2023 7:34 PM | 2024-07-19 | 54.43 | 52.80 | 54.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NXPI240920C00155000 | 3/14/2024 2:14 PM | 2024-09-20 | 96.23 | 80.50 | 83.50 | 0.00 | 0.00% | 5 | 5 | 34.64% |
| NXPI250117C00155000 | 5/31/2023 2:47 PM | 2025-01-17 | 46.40 | 65.40 | 68.40 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| NXPI260116C00155000 | 4/19/2024 7:07 PM | 2026-01-16 | 75.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00155000 | 4/18/2024 5:19 PM | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 124 | 25.00% |
| NXPI240719P00155000 | 3/15/2024 7:07 PM | 2024-07-19 | 1.07 | 0.15 | 1.85 | 0.00 | 0.00% | 1 | 14 | 53.64% |
| NXPI240920P00155000 | 4/3/2024 1:34 PM | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 74 | 12.50% |
| NXPI250117P00155000 | 4/16/2024 3:54 PM | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 480 | 12.50% |
| NXPI250620P00155000 | 3/8/2024 3:07 PM | 2025-06-20 | 4.40 | 4.90 | 5.40 | 0.00 | 0.00% | 1 | 3 | 37.06% |
| NXPI260116P00155000 | 4/15/2024 2:10 PM | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 6.25% |
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%