NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240913C00250000 | 2024-09-09 10:50AM EDT | 2024-09-13 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 75.83% |
| NXPI240920C00250000 | 2024-09-11 3:48PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.90 | -0.20 | -28.57% | 1 | 248 | 42.33% |
| NXPI240927C00250000 | 2024-09-11 3:27PM EDT | 2024-09-27 | 1.00 | 1.20 | 2.50 | +0.10 | +11.11% | 2 | 3 | 44.92% |
| NXPI241004C00250000 | 2024-09-06 12:04PM EDT | 2024-10-04 | 2.50 | 2.05 | 2.70 | 0.00 | - | 5 | 7 | 38.65% |
| NXPI241018C00250000 | 2024-09-11 2:08PM EDT | 2024-10-18 | 2.92 | 3.90 | 4.60 | -0.04 | -1.35% | 5 | 1,006 | 38.60% |
| NXPI241220C00250000 | 2024-09-11 3:27PM EDT | 2024-12-20 | 10.90 | 11.10 | 12.30 | +1.01 | +10.21% | 5 | 252 | 40.84% |
| NXPI250117C00250000 | 2024-09-10 3:02PM EDT | 2025-01-17 | 11.40 | 13.50 | 14.40 | 0.00 | - | 2 | 461 | 40.06% |
| NXPI250417C00250000 | 2024-09-11 10:38AM EDT | 2025-04-17 | 17.00 | 20.00 | 21.30 | -2.30 | -11.92% | 16 | 8 | 40.51% |
| NXPI250620C00250000 | 2024-09-06 2:02PM EDT | 2025-06-20 | 22.90 | 23.80 | 24.90 | 0.00 | - | 1 | 152 | 40.07% |
| NXPI260116C00250000 | 2024-09-10 2:16PM EDT | 2026-01-16 | 31.20 | 33.20 | 35.20 | +1.05 | +3.48% | 1 | 1,964 | 39.97% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240913P00250000 | 2024-09-11 3:52PM EDT | 2024-09-13 | 20.99 | 18.70 | 21.90 | -7.86 | -27.24% | 3 | 11 | 97.17% |
| NXPI240920P00250000 | 2024-09-11 3:52PM EDT | 2024-09-20 | 21.19 | 18.40 | 22.00 | -6.29 | -22.89% | 3 | 506 | 63.35% |
| NXPI241004P00250000 | 2024-09-03 12:08PM EDT | 2024-10-04 | 14.55 | 19.80 | 23.40 | 0.00 | - | - | 1 | 47.25% |
| NXPI241011P00250000 | 2024-09-06 10:07AM EDT | 2024-10-11 | 21.70 | 21.10 | 23.90 | 0.00 | - | 1 | 1 | 43.64% |
| NXPI241018P00250000 | 2024-09-10 12:01PM EDT | 2024-10-18 | 30.73 | 22.40 | 23.60 | 0.00 | - | 1 | 401 | 38.08% |
| NXPI241220P00250000 | 2024-09-10 2:46PM EDT | 2024-12-20 | 33.20 | 29.10 | 29.90 | 0.00 | - | 4 | 407 | 37.55% |
| NXPI250117P00250000 | 2024-09-10 2:07PM EDT | 2025-01-17 | 35.30 | 30.60 | 31.90 | 0.00 | - | 5 | 255 | 37.01% |
| NXPI250417P00250000 | 2024-09-06 1:16PM EDT | 2025-04-17 | 38.40 | 35.50 | 37.20 | 0.00 | - | 1 | 2 | 35.96% |
| NXPI250620P00250000 | 2024-09-06 12:38PM EDT | 2025-06-20 | 41.80 | 38.50 | 41.30 | 0.00 | - | 2 | 205 | 36.72% |
| NXPI260116P00250000 | 2024-09-09 12:40PM EDT | 2026-01-16 | 47.50 | 46.40 | 48.20 | 0.00 | - | 3 | 45 | 34.27% |
© 2024 Yahoo. All rights reserved.