NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 46.20 | 48.00 | 0.00 | - | 15 | 41 | 49.32% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 76.62% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 57.10 | 58.10 | 0.00 | - | 19 | 207 | 42.23% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 62.70 | 65.20 | 0.00 | - | - | 48 | 42.81% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 50.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00190000 | 2024-04-18 9:57AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 119.53% |
| NXPI240503P00190000 | 2024-04-22 12:14PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 73.05% |
| NXPI240517P00190000 | 2024-04-23 12:58PM EDT | 2024-05-17 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 276 | 54.59% |
| NXPI240621P00190000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 1.38 | 1.20 | 1.40 | 0.00 | - | 24 | 231 | 39.84% |
| NXPI240719P00190000 | 2024-04-22 11:33AM EDT | 2024-07-19 | 4.95 | 2.05 | 2.40 | 0.00 | - | 5 | 41 | 38.03% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 2024-09-20 | 3.60 | 4.50 | 4.90 | 0.00 | - | 3 | 27 | 36.74% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 38.39% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 44.57% |
| NXPI250117P00190000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 13.10 | 8.70 | 9.20 | 0.00 | - | 2 | 307 | 35.63% |
| NXPI250620P00190000 | 2024-04-04 3:37PM EDT | 2025-06-20 | 12.55 | 12.80 | 14.30 | 0.00 | - | 1 | 2 | 35.34% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 32.37% |
© 2024 Yahoo. All rights reserved.