NasdaqGS - Delayed Quote • USD
NXP Semiconductors N.V. (NXPI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00212500 | 4/22/2024 7:35 PM | 212.5 | 12.10 | 43.90 | 47.40 | 0.00 | 0.00% | - | 1 | 81.15% |
| NXPI240510C00215000 | 4/25/2024 3:02 PM | 215 | 23.55 | 41.40 | 45.10 | 0.00 | 0.00% | 1 | 1 | 81.15% |
| NXPI240510C00220000 | 4/29/2024 6:02 PM | 220 | 28.00 | 36.40 | 40.10 | 0.00 | 0.00% | 3 | 5 | 72.61% |
| NXPI240510C00225000 | 5/3/2024 6:45 PM | 225 | 33.63 | 31.40 | 35.10 | -0.37 | -1.09% | 1 | 5 | 64.06% |
| NXPI240510C00227500 | 4/24/2024 1:56 PM | 227.5 | 13.80 | 28.90 | 32.60 | 0.00 | 0.00% | - | 1 | 59.81% |
| NXPI240510C00230000 | 5/3/2024 2:37 PM | 230 | 30.85 | 26.40 | 30.10 | 10.03 | 48.17% | 1 | 13 | 55.57% |
| NXPI240510C00235000 | 5/3/2024 3:39 PM | 235 | 25.00 | 21.50 | 25.00 | 4.97 | 24.81% | 1 | 6 | 75.56% |
| NXPI240510C00237500 | 4/24/2024 4:12 PM | 237.5 | 23.85 | 19.00 | 22.70 | 16.65 | 231.25% | 3 | 1 | 72.19% |
| NXPI240510C00240000 | 5/2/2024 1:45 PM | 240 | 12.20 | 16.70 | 19.10 | 0.00 | 0.00% | 1 | 84 | 52.78% |
| NXPI240510C00242500 | 5/3/2024 6:53 PM | 242.5 | 16.09 | 14.30 | 17.00 | 3.39 | 26.69% | 15 | 30 | 52.45% |
| NXPI240510C00245000 | 5/3/2024 4:58 PM | 245 | 13.10 | 12.00 | 14.00 | 3.09 | 30.87% | 1 | 28 | 40.87% |
| NXPI240510C00247500 | 5/3/2024 5:47 PM | 247.5 | 10.64 | 11.00 | 11.80 | 2.03 | 23.58% | 6 | 60 | 38.82% |
| NXPI240510C00250000 | 5/3/2024 7:47 PM | 250 | 8.90 | 8.40 | 9.70 | 1.81 | 25.53% | 4 | 74 | 36.84% |
| NXPI240510C00255000 | 5/3/2024 7:35 PM | 255 | 5.44 | 5.50 | 5.90 | 1.54 | 39.49% | 36 | 41 | 32.98% |
| NXPI240510C00257500 | 5/3/2024 7:45 PM | 257.5 | 4.50 | 4.00 | 4.40 | 1.31 | 41.07% | 61 | 70 | 32.03% |
| NXPI240510C00260000 | 5/3/2024 6:24 PM | 260 | 2.84 | 2.80 | 3.20 | 0.05 | 1.79% | 141 | 80 | 31.62% |
| NXPI240510C00265000 | 5/3/2024 7:28 PM | 265 | 1.38 | 1.25 | 2.40 | 0.08 | 6.15% | 32 | 840 | 38.99% |
| NXPI240510C00270000 | 5/3/2024 7:59 PM | 270 | 0.45 | 0.45 | 0.70 | -0.10 | -18.18% | 25 | 250 | 31.86% |
| NXPI240510C00275000 | 5/3/2024 4:50 PM | 275 | 0.25 | 0.15 | 0.25 | 0.09 | 56.25% | 16 | 79 | 31.40% |
| NXPI240510C00280000 | 5/3/2024 6:24 PM | 280 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 22 | 34.72% |
| NXPI240510C00285000 | 5/3/2024 4:47 PM | 285 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 48 | 38.18% |
| NXPI240510C00300000 | 4/29/2024 7:49 PM | 300 | 0.25 | 0.00 | 1.30 | 0.00 | 0.00% | 33 | 24 | 74.76% |
| NXPI240510C00305000 | 4/29/2024 7:58 PM | 305 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 38 | 50.00% |
| NXPI240510C00315000 | 4/18/2024 4:03 PM | 315 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 58.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 4/19/2024 7:03 PM | 170 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 116.41% |
| NXPI240510P00185000 | 4/22/2024 3:26 PM | 185 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 94.53% |
| NXPI240510P00190000 | 4/29/2024 7:58 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4 | 87.50% |
| NXPI240510P00200000 | 5/3/2024 1:50 PM | 200 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3 | 74.22% |
| NXPI240510P00202500 | 4/23/2024 3:14 PM | 202.5 | 1.65 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 71.09% |
| NXPI240510P00210000 | 4/30/2024 2:03 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 21 | 60.94% |
| NXPI240510P00215000 | 4/30/2024 4:37 PM | 215 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 36 | 54.69% |
| NXPI240510P00220000 | 5/1/2024 2:03 PM | 220 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 33 | 80.91% |
| NXPI240510P00225000 | 5/2/2024 3:39 PM | 225 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 23 | 53.81% |
| NXPI240510P00230000 | 5/2/2024 2:33 PM | 230 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 57 | 39.45% |
| NXPI240510P00232500 | 5/1/2024 1:41 PM | 232.5 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 57.91% |
| NXPI240510P00235000 | 5/3/2024 7:34 PM | 235 | 0.15 | 0.00 | 0.60 | -0.46 | -75.41% | 2 | 27 | 51.76% |
| NXPI240510P00237500 | 5/2/2024 6:42 PM | 237.5 | 0.65 | 0.05 | 0.65 | 0.00 | 0.00% | 3 | 19 | 48.15% |
| NXPI240510P00240000 | 5/3/2024 6:55 PM | 240 | 0.22 | 0.15 | 0.45 | -0.51 | -69.86% | 19 | 32 | 39.60% |
| NXPI240510P00250000 | 5/3/2024 7:52 PM | 250 | 1.15 | 1.05 | 1.35 | -3.25 | -73.86% | 36 | 29 | 31.92% |
| NXPI240510P00260000 | 5/3/2024 6:24 PM | 260 | 4.62 | 4.70 | 5.10 | -1.78 | -27.81% | 35 | 12 | 29.69% |
| NXPI240510P00265000 | 5/3/2024 3:33 PM | 265 | 7.00 | 8.00 | 8.90 | -2.50 | -26.32% | 6 | 1 | 33.20% |
Related Tickers
ON ON Semiconductor Corporation
70.37
+0.51%
QCOM QUALCOMM Incorporated
179.64
-0.26%
SWKS Skyworks Solutions, Inc.
92.51
+3.11%
AVGO Broadcom Inc.
1,278.11
+3.19%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
MU Micron Technology, Inc.
114.70
+2.11%
TXN Texas Instruments Incorporated
178.91
+1.77%
WOLF Wolfspeed, Inc.
25.33
+7.51%
MRVL Marvell Technology, Inc.
68.51
+2.76%
QRVO Qorvo, Inc.
95.95
+0.29%