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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816C00200000 | 2024-06-21 1:51PM EDT | 2024-08-16 | 73.51 | 68.50 | 71.60 | 0.00 | - | 1 | 1 | 173.74% |
| NXPI240920C00200000 | 2024-05-21 10:00AM EDT | 2024-09-20 | 73.83 | 66.40 | 69.90 | 0.00 | - | - | 1 | 99.84% |
| NXPI241018C00200000 | 2024-05-23 9:31AM EDT | 2024-10-18 | 82.50 | 73.10 | 76.70 | 0.00 | - | 2 | 2 | 100.15% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 73.70 | 76.60 | 0.00 | - | 2 | 1 | 76.21% |
| NXPI250117C00200000 | 2024-07-23 10:44AM EDT | 2025-01-17 | 64.06 | 60.00 | 62.90 | 0.00 | - | 3 | 143 | 45.70% |
| NXPI250620C00200000 | 2024-07-23 12:13PM EDT | 2025-06-20 | 73.23 | 66.50 | 70.00 | 0.00 | - | 6 | 7 | 43.81% |
| NXPI260116C00200000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 92.50 | 87.00 | 91.50 | 0.00 | - | 1 | 19 | 54.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816P00200000 | 2024-07-22 9:30AM EDT | 2024-08-16 | 0.41 | 0.00 | 0.45 | 0.00 | - | - | 2 | 55.62% |
| NXPI240920P00200000 | 2024-07-24 1:59PM EDT | 2024-09-20 | 0.75 | 0.60 | 1.45 | 0.00 | - | 2 | 75 | 43.71% |
| NXPI241018P00200000 | 2024-07-25 11:09AM EDT | 2024-10-18 | 1.80 | 1.40 | 1.95 | 0.00 | - | 36 | 69 | 38.53% |
| NXPI241220P00200000 | 2024-07-26 3:30PM EDT | 2024-12-20 | 4.20 | 3.90 | 4.70 | -0.80 | -16.00% | 1 | 41 | 38.19% |
| NXPI250117P00200000 | 2024-07-25 3:30PM EDT | 2025-01-17 | 5.20 | 4.80 | 5.30 | 0.00 | - | 2 | 599 | 36.54% |
| NXPI250620P00200000 | 2024-07-24 11:28AM EDT | 2025-06-20 | 9.20 | 8.10 | 10.50 | 0.00 | - | 5 | 31 | 35.25% |
| NXPI260116P00200000 | 2024-07-19 2:58PM EDT | 2026-01-16 | 13.30 | 13.40 | 15.50 | 0.00 | - | 2 | 15 | 33.28% |
© 2024 Yahoo. All rights reserved.