NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 22.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00195000 | 2024-02-29 11:28AM EDT | 2024-07-19 | 56.72 | 55.60 | 58.20 | 0.00 | - | 1 | 5 | 98.10% |
| NXPI240920C00195000 | 2024-03-01 12:01PM EDT | 2024-09-20 | 66.71 | 59.80 | 61.40 | 0.00 | - | 1 | 1 | 82.13% |
| NXPI241018C00195000 | 2024-04-23 9:47AM EDT | 2024-10-18 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 2025-01-17 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 66.42% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 47.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NXPI240517P00195000 | 2024-04-19 12:45PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI240531P00195000 | 2024-04-19 1:50PM EDT | 2024-05-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240621P00195000 | 2024-04-19 11:04AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240719P00195000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI240920P00195000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241220P00195000 | 2024-03-21 1:25PM EDT | 2024-12-20 | 7.25 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 40.50% |
| NXPI250117P00195000 | 2024-04-05 1:39PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 2025-06-20 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.