NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00300000 | 2024-09-24 2:08PM EDT | 2024-10-11 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 108.74% |
| NXPI241018C00300000 | 2024-09-26 10:32AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.35 | 0.00 | - | 11 | 670 | 57.81% |
| NXPI241220C00300000 | 2024-10-03 12:59PM EDT | 2024-12-20 | 1.58 | 1.45 | 2.20 | -1.06 | -40.15% | 1 | 131 | 41.28% |
| NXPI250117C00300000 | 2024-10-03 2:45PM EDT | 2025-01-17 | 2.50 | 2.45 | 2.75 | -0.75 | -23.08% | 1 | 497 | 37.61% |
| NXPI250620C00300000 | 2024-09-30 9:57AM EDT | 2025-06-20 | 11.20 | 9.00 | 10.70 | 0.00 | - | 50 | 158 | 38.46% |
| NXPI260116C00300000 | 2024-09-27 9:44AM EDT | 2026-01-16 | 23.00 | 17.50 | 20.40 | 0.00 | - | 1 | 148 | 38.89% |
| NXPI270115C00300000 | 2024-09-26 10:09AM EDT | 2027-01-15 | 33.32 | 28.10 | 32.50 | 0.00 | - | - | 1 | 38.07% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00300000 | 2024-09-24 3:45PM EDT | 2024-10-11 | 67.50 | 65.00 | 68.60 | 0.00 | - | - | 0 | 66.02% |
| NXPI241018P00300000 | 2024-07-23 9:32AM EDT | 2024-10-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI241220P00300000 | 2024-07-24 9:59AM EDT | 2024-12-20 | 45.15 | 50.30 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117P00300000 | 2024-07-19 11:52AM EDT | 2025-01-17 | 43.10 | 49.40 | 51.40 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 2025-06-20 | 47.10 | 48.90 | 50.70 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI260116P00300000 | 2024-09-27 11:50AM EDT | 2026-01-16 | 69.30 | 75.70 | 79.90 | 0.00 | - | 1 | 1 | 31.37% |
© 2024 Yahoo. All rights reserved.