NasdaqGS - Delayed Quote USD

NXP Semiconductors N.V. (NXPI)

238.08 +3.04 (+1.29%)
At close: April 25 at 4:00 PM EDT
238.70 +0.62 (+0.26%)
Pre-Market: 6:05 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 2 2 0.00%
NXPI240426C00215000 4/24/2024 3:08 PM 215 19.25 0.00 0.00 0.00 0.00% 3 21 0.00%
NXPI240426C00217500 4/23/2024 1:34 PM 217.5 5.80 0.00 0.00 0.00 0.00% 2 0 0.00%
NXPI240426C00220000 4/25/2024 1:31 PM 220 16.41 0.00 0.00 0.00 0.00% 2 0 0.00%
NXPI240426C00222500 4/25/2024 6:22 PM 222.5 16.62 0.00 0.00 0.00 0.00% 4 0 0.00%
NXPI240426C00225000 4/25/2024 7:15 PM 225 14.00 0.00 0.00 0.00 0.00% 3 0 0.00%
NXPI240426C00227500 4/25/2024 2:04 PM 227.5 9.57 0.00 0.00 0.00 0.00% 28 0 0.00%
NXPI240426C00230000 4/25/2024 1:30 PM 230 7.40 0.00 0.00 0.00 0.00% 1 459 0.00%
NXPI240426C00232500 4/25/2024 2:31 PM 232.5 6.72 0.00 0.00 0.00 0.00% 1 0 0.00%
NXPI240426C00235000 4/25/2024 6:00 PM 235 4.50 0.00 0.00 0.00 0.00% 75 0 0.00%
NXPI240426C00237500 4/25/2024 5:59 PM 237.5 2.65 0.00 0.00 0.00 0.00% 25 0 0.00%
NXPI240426C00240000 4/25/2024 7:48 PM 240 0.90 0.00 0.00 0.00 0.00% 104 156 3.13%
NXPI240426C00242500 4/25/2024 3:53 PM 242.5 0.25 0.00 0.00 0.00 0.00% 4 0 6.25%
NXPI240426C00245000 4/25/2024 7:33 PM 245 0.30 0.00 0.00 0.00 0.00% 79 0 12.50%
NXPI240426C00247500 4/25/2024 7:33 PM 247.5 0.10 0.00 0.00 0.00 0.00% 32 37 12.50%
NXPI240426C00250000 4/25/2024 7:33 PM 250 0.05 0.00 0.00 0.00 0.00% 77 0 25.00%
NXPI240426C00252500 4/16/2024 3:39 PM 252.5 0.63 0.00 0.00 0.00 0.00% - 5 25.00%
NXPI240426C00255000 4/16/2024 7:25 PM 255 0.45 0.00 0.00 0.00 0.00% 5 0 25.00%
NXPI240426C00257500 4/17/2024 2:57 PM 257.5 0.16 0.00 0.00 0.00 0.00% - 8 25.00%
NXPI240426C00260000 4/25/2024 5:16 PM 260 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
NXPI240426C00265000 4/15/2024 1:47 PM 265 0.34 0.00 0.00 0.00 0.00% 2 0 50.00%
NXPI240426C00270000 4/8/2024 2:07 PM 270 0.70 0.00 0.00 0.00 0.00% 5 0 50.00%
NXPI240426C00275000 4/1/2024 4:51 PM 275 1.30 0.00 0.00 0.00 0.00% 19 0 50.00%
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 2 273.63%

Puts

In The Money

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 0.00 0.00 0.00% 2 2 50.00%
NXPI240426P00180000 4/3/2024 3:49 PM 180 0.05 0.00 0.00 0.00 0.00% 1 1 50.00%
NXPI240426P00190000 4/18/2024 1:57 PM 190 0.05 0.00 0.00 0.00 0.00% - 1 50.00%
NXPI240426P00195000 4/22/2024 5:54 PM 195 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
NXPI240426P00200000 4/25/2024 6:01 PM 200 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NXPI240426P00205000 4/25/2024 2:42 PM 205 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
NXPI240426P00207500 4/25/2024 2:39 PM 207.5 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
NXPI240426P00210000 4/24/2024 3:28 PM 210 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
NXPI240426P00212500 4/25/2024 2:25 PM 212.5 0.34 0.00 0.00 0.00 0.00% 6 0 50.00%
NXPI240426P00215000 4/25/2024 6:00 PM 215 0.08 0.00 0.00 0.00 0.00% 2 82 50.00%
NXPI240426P00217500 4/25/2024 2:25 PM 217.5 0.39 0.00 0.00 0.00 0.00% 6 104 50.00%
NXPI240426P00220000 4/23/2024 6:47 PM 220 1.23 0.00 0.00 0.00 0.00% 81 169 25.00%
NXPI240426P00222500 4/25/2024 6:00 PM 222.5 0.13 0.00 0.00 0.00 0.00% 3 0 25.00%
NXPI240426P00225000 4/25/2024 3:46 PM 225 0.25 0.00 0.00 0.00 0.00% 1 0 25.00%
NXPI240426P00227500 4/25/2024 1:55 PM 227.5 0.30 0.00 0.00 0.00 0.00% 2 0 25.00%
NXPI240426P00230000 4/25/2024 5:07 PM 230 0.45 0.00 0.00 0.00 0.00% 420 460 12.50%
NXPI240426P00232500 4/25/2024 7:57 PM 232.5 0.50 0.00 0.00 0.00 0.00% 48 64 12.50%
NXPI240426P00235000 4/25/2024 4:00 PM 235 2.15 0.00 0.00 0.00 0.00% 264 0 6.25%
NXPI240426P00237500 4/25/2024 6:15 PM 237.5 1.40 0.00 0.00 0.00 0.00% 8 26 1.56%
NXPI240426P00240000 4/25/2024 6:01 PM 240 2.60 0.00 0.00 0.00 0.00% 3 0 0.00%
NXPI240426P00242500 4/25/2024 2:04 PM 242.5 6.69 0.00 0.00 0.00 0.00% 5 8 0.00%
NXPI240426P00245000 4/24/2024 2:26 PM 245 9.20 0.00 0.00 0.00 0.00% 1 3 0.00%
NXPI240426P00247500 4/17/2024 5:45 PM 247.5 20.20 0.00 0.00 0.00 0.00% 1 0 0.00%
NXPI240426P00250000 4/18/2024 1:44 PM 250 28.95 0.00 0.00 0.00 0.00% 2 0 0.00%
NXPI240426P00265000 4/17/2024 6:59 PM 265 37.20 0.00 0.00 0.00 0.00% 380 0 0.00%

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%