NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00190000 | 2024-10-14 9:50AM EDT | 2024-10-18 | 51.60 | 52.10 | 55.30 | +12.10 | +30.63% | 1 | 1 | 121.09% |
| NXPI250117C00190000 | 2024-10-10 1:00PM EDT | 2025-01-17 | 51.60 | 56.20 | 60.10 | 0.00 | - | 2 | 206 | 56.50% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 98.30 | 103.00 | 0.00 | - | 50 | 48 | 102.54% |
| NXPI260116C00190000 | 2024-07-24 1:18PM EDT | 2026-01-16 | 86.50 | 78.50 | 83.50 | 0.00 | - | 1 | 3 | 52.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00190000 | 2024-10-03 12:34PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 124 | 101.17% |
| NXPI241025P00190000 | 2024-10-07 11:34AM EDT | 2024-10-25 | 0.23 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 86.77% |
| NXPI241101P00190000 | 2024-10-11 1:15PM EDT | 2024-11-01 | 0.20 | 0.05 | 2.30 | 0.00 | - | - | 61 | 76.54% |
| NXPI241108P00190000 | 2024-09-30 12:26PM EDT | 2024-11-08 | 1.37 | 0.35 | 1.95 | 0.00 | - | - | 10 | 64.62% |
| NXPI241115P00190000 | 2024-10-14 10:52AM EDT | 2024-11-15 | 1.06 | 0.80 | 1.05 | -0.64 | -37.65% | 30 | 129 | 54.37% |
| NXPI241122P00190000 | 2024-10-07 12:51PM EDT | 2024-11-22 | 2.10 | 0.85 | 1.40 | 0.00 | - | - | 1 | 51.49% |
| NXPI241220P00190000 | 2024-10-11 3:56PM EDT | 2024-12-20 | 2.61 | 2.00 | 2.35 | 0.00 | - | 1 | 46 | 47.45% |
| NXPI250117P00190000 | 2024-09-30 12:44PM EDT | 2025-01-17 | 4.20 | 2.95 | 3.50 | 0.00 | - | 2 | 330 | 44.95% |
| NXPI250620P00190000 | 2024-10-03 3:40PM EDT | 2025-06-20 | 11.70 | 8.60 | 10.10 | 0.00 | - | 13 | 516 | 41.61% |
| NXPI260116P00190000 | 2024-09-12 2:52PM EDT | 2026-01-16 | 21.00 | 15.90 | 17.80 | 0.00 | - | 16 | 54 | 40.59% |
© 2024 Yahoo. All rights reserved.