NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00197500 | 4/26/2024 6:34 PM | 197.5 | 46.15 | 43.60 | 47.40 | 46.15 | - | 2 | 0 | 86.52% |
| NXPI240503C00202500 | 4/19/2024 7:05 PM | 202.5 | 14.90 | 38.60 | 42.50 | 0.00 | 0.00% | 6 | 6 | 79.83% |
| NXPI240503C00205000 | 4/22/2024 3:29 PM | 205 | 13.90 | 36.20 | 39.80 | 13.90 | - | - | 3 | 73.24% |
| NXPI240503C00207500 | 4/22/2024 3:45 PM | 207.5 | 12.10 | 33.70 | 37.60 | 12.10 | - | - | 8 | 74.41% |
| NXPI240503C00210000 | 4/23/2024 1:45 PM | 210 | 15.60 | 31.30 | 34.90 | 15.60 | - | - | 12 | 68.12% |
| NXPI240503C00212500 | 4/22/2024 4:03 PM | 212.5 | 9.60 | 29.90 | 32.50 | 9.60 | - | - | 5 | 78.56% |
| NXPI240503C00215000 | 4/24/2024 7:46 PM | 215 | 20.76 | 27.40 | 29.70 | 0.00 | 0.00% | 2 | 13 | 70.26% |
| NXPI240503C00217500 | 4/23/2024 6:47 PM | 217.5 | 13.50 | 25.20 | 27.60 | 0.00 | 0.00% | 2 | 15 | 71.66% |
| NXPI240503C00220000 | 4/26/2024 7:47 PM | 220 | 24.00 | 22.30 | 24.60 | 12.20 | 103.39% | 14 | 7 | 58.01% |
| NXPI240503C00222500 | 4/26/2024 5:17 PM | 222.5 | 22.17 | 19.60 | 21.80 | 15.91 | 254.15% | 20 | 33 | 66.63% |
| NXPI240503C00225000 | 4/24/2024 1:45 PM | 225 | 14.60 | 18.90 | 19.70 | 0.00 | 0.00% | 4 | 16 | 60.79% |
| NXPI240503C00227500 | 4/25/2024 7:11 PM | 227.5 | 14.40 | 16.90 | 17.60 | 0.00 | 0.00% | 4 | 10 | 60.35% |
| NXPI240503C00230000 | 4/26/2024 7:53 PM | 230 | 15.34 | 15.10 | 15.60 | 5.19 | 51.13% | 2 | 42 | 60.50% |
| NXPI240503C00232500 | 4/26/2024 7:26 PM | 232.5 | 13.80 | 13.20 | 13.80 | 3.60 | 35.29% | 2 | 27 | 60.03% |
| NXPI240503C00235000 | 4/26/2024 3:07 PM | 235 | 12.01 | 9.90 | 12.10 | 3.11 | 34.94% | 5 | 90 | 52.64% |
| NXPI240503C00237500 | 4/26/2024 7:39 PM | 237.5 | 10.00 | 9.90 | 10.40 | 2.27 | 29.37% | 12 | 184 | 59.09% |
| NXPI240503C00240000 | 4/26/2024 7:55 PM | 240 | 8.70 | 8.50 | 9.00 | 2.83 | 48.21% | 24 | 120 | 59.31% |
| NXPI240503C00242500 | 4/26/2024 7:55 PM | 242.5 | 7.39 | 7.30 | 7.60 | 2.55 | 52.69% | 99 | 11 | 59.24% |
| NXPI240503C00245000 | 4/26/2024 7:59 PM | 245 | 6.20 | 6.10 | 6.40 | 1.90 | 44.19% | 180 | 69 | 58.89% |
| NXPI240503C00247500 | 4/26/2024 7:58 PM | 247.5 | 5.15 | 5.00 | 5.30 | 1.20 | 30.38% | 91 | 21 | 58.25% |
| NXPI240503C00250000 | 4/26/2024 7:57 PM | 250 | 4.20 | 4.10 | 4.50 | 0.95 | 29.23% | 112 | 43 | 58.61% |
| NXPI240503C00252500 | 4/26/2024 7:58 PM | 252.5 | 3.40 | 3.30 | 3.60 | 3.40 | - | 17 | 15 | 57.91% |
| NXPI240503C00255000 | 4/26/2024 7:45 PM | 255 | 2.51 | 2.60 | 2.90 | 1.16 | 85.93% | 18 | 24 | 57.47% |
| NXPI240503C00257500 | 4/26/2024 7:45 PM | 257.5 | 1.95 | 2.05 | 2.45 | 1.95 | - | 43 | 1 | 58.01% |
| NXPI240503C00260000 | 4/26/2024 7:45 PM | 260 | 1.56 | 1.60 | 1.75 | 0.66 | 73.33% | 36 | 31 | 56.64% |
| NXPI240503C00265000 | 4/26/2024 7:59 PM | 265 | 1.00 | 0.95 | 1.45 | 0.35 | 53.85% | 62 | 10 | 59.57% |
| NXPI240503C00270000 | 4/26/2024 7:56 PM | 270 | 0.55 | 0.45 | 0.60 | 0.15 | 37.50% | 28 | 7 | 55.23% |
| NXPI240503C00275000 | 4/26/2024 7:58 PM | 275 | 0.32 | 0.25 | 0.35 | 0.02 | 6.67% | 59 | 27 | 55.76% |
| NXPI240503C00280000 | 4/26/2024 6:20 PM | 280 | 0.24 | 0.10 | 0.30 | -0.06 | -20.00% | 19 | 12 | 57.91% |
| NXPI240503C00290000 | 4/26/2024 3:24 PM | 290 | 0.15 | 0.00 | 0.60 | 0.05 | 50.00% | 1 | 4 | 74.22% |
| NXPI240503C00305000 | 4/18/2024 4:05 PM | 305 | 0.18 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 105.08% |
| NXPI240503C00310000 | 4/1/2024 1:53 PM | 310 | 0.58 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 79.30% |
| NXPI240503C00320000 | 3/25/2024 1:30 PM | 320 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| NXPI240503C00340000 | 3/25/2024 1:30 PM | 340 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00155000 | 4/25/2024 4:32 PM | 155 | 0.02 | 0.00 | 0.20 | 0.02 | - | - | 2 | 146.09% |
| NXPI240503P00175000 | 4/26/2024 7:41 PM | 175 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 2 | 1 | 106.06% |
| NXPI240503P00180000 | 4/19/2024 6:30 PM | 180 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 137.31% |
| NXPI240503P00185000 | 4/19/2024 7:15 PM | 185 | 0.67 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 193 | 85.55% |
| NXPI240503P00190000 | 4/26/2024 3:49 PM | 190 | 0.05 | 0.00 | 1.35 | -0.65 | -92.86% | 3 | 5 | 116.41% |
| NXPI240503P00195000 | 4/23/2024 2:30 PM | 195 | 0.40 | 0.00 | 1.35 | 0.40 | - | - | 1 | 106.15% |
| NXPI240503P00200000 | 4/26/2024 7:56 PM | 200 | 0.10 | 0.00 | 0.25 | -0.13 | -56.52% | 8 | 19 | 71.29% |
| NXPI240503P00202500 | 4/19/2024 7:22 PM | 202.5 | 3.40 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 5 | 70.90% |
| NXPI240503P00205000 | 4/26/2024 4:05 PM | 205 | 0.19 | 0.05 | 0.65 | -0.19 | -50.00% | 11 | 18 | 75.29% |
| NXPI240503P00207500 | 4/26/2024 4:22 PM | 207.5 | 0.20 | 0.05 | 1.45 | -0.21 | -51.22% | 1 | 13 | 83.15% |
| NXPI240503P00210000 | 4/26/2024 7:46 PM | 210 | 0.40 | 0.10 | 0.50 | -0.10 | -20.00% | 17 | 97 | 64.45% |
| NXPI240503P00212500 | 4/25/2024 5:20 PM | 212.5 | 0.76 | 0.15 | 0.50 | 0.00 | 0.00% | 15 | 27 | 60.99% |
| NXPI240503P00215000 | 4/26/2024 7:54 PM | 215 | 0.40 | 0.35 | 0.50 | -1.00 | -71.43% | 26 | 130 | 59.77% |
| NXPI240503P00217500 | 4/26/2024 7:50 PM | 217.5 | 0.50 | 0.50 | 0.65 | -0.95 | -65.52% | 152 | 308 | 59.08% |
| NXPI240503P00220000 | 4/26/2024 7:54 PM | 220 | 0.75 | 0.70 | 0.85 | -1.29 | -63.24% | 49 | 58 | 58.55% |
| NXPI240503P00222500 | 4/26/2024 7:45 PM | 222.5 | 1.00 | 0.95 | 1.15 | -0.90 | -47.37% | 19 | 58 | 58.28% |
| NXPI240503P00225000 | 4/26/2024 7:59 PM | 225 | 1.45 | 1.30 | 1.55 | -0.83 | -36.40% | 62 | 41 | 58.40% |
| NXPI240503P00227500 | 4/26/2024 7:57 PM | 227.5 | 1.75 | 1.75 | 2.05 | -1.10 | -38.60% | 103 | 15 | 58.57% |
| NXPI240503P00230000 | 4/26/2024 7:45 PM | 230 | 2.10 | 2.25 | 4.10 | -1.50 | -41.67% | 36 | 71 | 65.93% |
| NXPI240503P00232500 | 4/26/2024 7:48 PM | 232.5 | 2.72 | 2.80 | 3.40 | -3.98 | -59.40% | 15 | 5 | 58.11% |
| NXPI240503P00235000 | 4/26/2024 7:54 PM | 235 | 3.63 | 3.80 | 4.20 | -2.12 | -36.87% | 511 | 36 | 59.00% |
| NXPI240503P00237500 | 4/26/2024 7:59 PM | 237.5 | 4.90 | 4.60 | 5.20 | 4.90 | - | 286 | 51 | 58.67% |
| NXPI240503P00240000 | 4/26/2024 7:56 PM | 240 | 5.80 | 5.80 | 6.20 | -4.10 | -41.41% | 45 | 38 | 58.91% |
| NXPI240503P00242500 | 4/26/2024 7:59 PM | 242.5 | 7.00 | 6.80 | 7.40 | -3.40 | -32.69% | 70 | 54 | 58.03% |
| NXPI240503P00245000 | 4/26/2024 7:50 PM | 245 | 7.80 | 8.10 | 8.60 | -3.70 | -32.17% | 44 | 29 | 57.28% |
| NXPI240503P00247500 | 4/26/2024 4:53 PM | 247.5 | 9.00 | 9.60 | 10.10 | 9.00 | - | 14 | 2 | 57.42% |
| NXPI240503P00250000 | 4/26/2024 7:04 PM | 250 | 10.85 | 11.20 | 11.70 | -4.82 | -30.76% | 30 | 24 | 57.32% |
| NXPI240503P00252500 | 4/17/2024 3:15 PM | 252.5 | 25.28 | 12.60 | 13.60 | 0.00 | 0.00% | - | 1 | 56.54% |
Related Tickers
ON ON Semiconductor Corporation
68.06
+2.53%
MCHP Microchip Technology Incorporated
93.60
+1.51%
ADI Analog Devices, Inc.
201.97
+2.04%
TXN Texas Instruments Incorporated
177.48
+1.27%
QCOM QUALCOMM Incorporated
165.66
+1.45%
AVGO Broadcom Inc.
1,344.07
+3.84%
MRVL Marvell Technology, Inc.
69.62
+3.17%
SWKS Skyworks Solutions, Inc.
104.30
+1.31%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
STM STMicroelectronics N.V.
41.33
-2.98%