NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 41.38 | 42.40 | 45.50 | +3.08 | +8.04% | 2 | 6 | 57.91% |
| NXPI240621C00200000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 21.80 | 44.90 | 47.20 | 0.00 | - | 8 | 135 | 53.35% |
| NXPI240719C00200000 | 2024-04-19 9:57AM EDT | 2024-07-19 | 27.90 | 46.50 | 48.10 | 0.00 | - | 1 | 126 | 46.84% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 51.10 | 53.40 | 0.00 | - | 12 | 13 | 44.02% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 55.70 | 57.00 | 0.00 | - | 2 | 1 | 43.87% |
| NXPI250117C00200000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 51.10 | 55.90 | 57.60 | 0.00 | - | 6 | 144 | 42.44% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 15.84% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 68.70 | 72.00 | 0.00 | - | 1 | 19 | 41.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00200000 | 2024-04-25 2:01PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 183.98% |
| NXPI240503P00200000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.10 | -0.15 | -65.22% | 7 | 19 | 54.69% |
| NXPI240510P00200000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 2.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 54.69% |
| NXPI240517P00200000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.50 | -0.51 | -62.96% | 4 | 53 | 47.17% |
| NXPI240524P00200000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.95 | 0.20 | 0.70 | 0.00 | - | - | 1 | 44.04% |
| NXPI240621P00200000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 1.45 | 1.30 | 1.45 | -1.22 | -45.69% | 10 | 432 | 37.40% |
| NXPI240719P00200000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 2.75 | 2.00 | 2.70 | -3.55 | -56.35% | 1 | 89 | 36.66% |
| NXPI240920P00200000 | 2024-04-26 3:15PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.40 | -0.90 | -15.00% | 50 | 59 | 35.51% |
| NXPI241018P00200000 | 2024-04-22 10:07AM EDT | 2024-10-18 | 11.80 | 6.00 | 6.60 | 0.00 | - | 1 | 33 | 35.34% |
| NXPI241220P00200000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 8.75 | 8.60 | 9.10 | -5.50 | -38.60% | 20 | 1 | 34.97% |
| NXPI250117P00200000 | 2024-04-26 11:55AM EDT | 2025-01-17 | 9.90 | 9.40 | 10.10 | -1.10 | -10.00% | 6 | 572 | 34.77% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 2025-06-20 | 15.73 | 13.80 | 14.60 | 0.00 | - | 1 | 2 | 33.45% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 22.60 | 18.40 | 20.80 | 0.00 | - | 1 | 6 | 33.49% |
© 2024 Yahoo. All rights reserved.