NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00270000 | 2024-10-15 10:36AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NXPI241025C00270000 | 2024-10-15 10:36AM EDT | 2024-10-25 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI241101C00270000 | 2024-09-30 1:17PM EDT | 2024-11-01 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI241108C00270000 | 2024-10-14 1:28PM EDT | 2024-11-08 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI241115C00270000 | 2024-10-15 3:33PM EDT | 2024-11-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI241220C00270000 | 2024-10-15 3:52PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NXPI250117C00270000 | 2024-10-02 11:39AM EDT | 2025-01-17 | 8.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NXPI250417C00270000 | 2024-10-15 1:55PM EDT | 2025-04-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI250620C00270000 | 2024-09-26 1:52PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI250919C00270000 | 2024-09-25 2:16PM EDT | 2025-09-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NXPI260116C00270000 | 2024-09-18 10:51AM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00270000 | 2024-10-14 10:11AM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241115P00270000 | 2024-10-15 3:54PM EDT | 2024-11-15 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220P00270000 | 2024-10-09 3:44PM EDT | 2024-12-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00270000 | 2024-09-27 12:02PM EDT | 2025-01-17 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00270000 | 2024-09-24 1:23PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116P00270000 | 2024-09-03 3:50PM EDT | 2026-01-16 | 55.30 | 54.00 | 58.30 | 0.00 | - | 50 | 64 | 33.00% |
© 2024 Yahoo. All rights reserved.