NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240906C00260000 | 2024-08-30 3:58PM EDT | 2024-09-06 | 2.50 | 2.55 | 2.85 | +1.10 | +78.57% | 22 | 8 | 31.09% |
| NXPI240913C00260000 | 2024-08-29 11:15AM EDT | 2024-09-13 | 4.57 | 4.20 | 4.80 | 0.00 | - | 26 | 36 | 32.02% |
| NXPI240920C00260000 | 2024-08-30 10:39AM EDT | 2024-09-20 | 5.72 | 5.70 | 6.10 | +0.27 | +4.95% | 2 | 389 | 31.52% |
| NXPI240927C00260000 | 2024-08-21 12:40PM EDT | 2024-09-27 | 7.53 | 7.00 | 7.50 | 0.00 | - | 1 | 2 | 32.28% |
| NXPI241004C00260000 | 2024-08-23 11:37AM EDT | 2024-10-04 | 7.70 | 8.00 | 9.10 | 0.00 | - | 3 | 3 | 33.95% |
| NXPI241018C00260000 | 2024-08-30 10:53AM EDT | 2024-10-18 | 10.20 | 10.50 | 11.00 | +0.60 | +6.25% | 13 | 3,178 | 33.77% |
| NXPI241220C00260000 | 2024-08-30 1:59PM EDT | 2024-12-20 | 18.20 | 19.50 | 20.10 | +1.40 | +8.33% | 28 | 541 | 38.40% |
| NXPI250117C00260000 | 2024-08-29 1:57PM EDT | 2025-01-17 | 20.90 | 21.70 | 22.20 | 0.00 | - | 1 | 469 | 37.67% |
| NXPI250620C00260000 | 2024-08-30 11:57AM EDT | 2025-06-20 | 31.10 | 32.50 | 33.50 | +1.60 | +5.42% | 1 | 98 | 38.36% |
| NXPI260116C00260000 | 2024-08-09 3:20PM EDT | 2026-01-16 | 37.10 | 42.10 | 45.50 | 0.00 | - | 3 | 348 | 39.42% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240906P00260000 | 2024-08-30 9:47AM EDT | 2024-09-06 | 8.46 | 5.90 | 6.40 | -4.50 | -34.72% | 3 | 32 | 30.42% |
| NXPI240913P00260000 | 2024-08-28 10:06AM EDT | 2024-09-13 | 14.60 | 7.50 | 8.80 | 0.00 | - | 1 | 39 | 33.85% |
| NXPI240920P00260000 | 2024-08-30 10:31AM EDT | 2024-09-20 | 11.61 | 9.50 | 10.20 | -0.69 | -5.61% | 1 | 235 | 33.42% |
| NXPI241018P00260000 | 2024-08-30 11:31AM EDT | 2024-10-18 | 15.70 | 13.40 | 13.90 | -5.00 | -24.15% | 20 | 488 | 31.80% |
| NXPI241220P00260000 | 2024-08-29 1:56PM EDT | 2024-12-20 | 22.60 | 21.00 | 21.80 | 0.00 | - | 13 | 350 | 34.99% |
| NXPI250117P00260000 | 2024-08-21 2:49PM EDT | 2025-01-17 | 24.70 | 22.70 | 23.60 | 0.00 | - | 4 | 289 | 34.14% |
| NXPI250620P00260000 | 2024-08-30 12:30PM EDT | 2025-06-20 | 33.10 | 31.00 | 32.20 | -0.60 | -1.78% | 2 | 38 | 32.96% |
| NXPI260116P00260000 | 2024-08-29 3:13PM EDT | 2026-01-16 | 43.30 | 38.70 | 40.40 | 0.00 | - | 2 | 18 | 32.06% |
© 2024 Yahoo. All rights reserved.