NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00220000 | 2024-04-30 12:12PM EDT | 2024-05-03 | 32.50 | 28.40 | 31.60 | 0.00 | - | 5 | 18 | 92.19% |
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 28.00 | 28.50 | 31.20 | 0.00 | - | 3 | 5 | 68.21% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 28.70 | 32.50 | 0.00 | - | 6 | 104 | 63.07% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 29.50 | 33.30 | 0.00 | - | 1 | 4 | 58.02% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 24.83 | 30.20 | 32.80 | 0.00 | - | 1 | 1 | 48.37% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 38.69 | 31.60 | 34.00 | 0.00 | - | 5 | 647 | 42.19% |
| NXPI240719C00220000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 31.50 | 33.60 | 36.50 | 0.00 | - | 2 | 90 | 41.41% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 38.60 | 42.10 | 0.00 | - | 1 | 12 | 42.21% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 40.50 | 43.30 | 0.00 | - | 5 | 692 | 40.70% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 33.59% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 46.90 | 49.10 | 0.00 | - | 1 | 228 | 40.92% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 54.10 | 57.00 | +13.61 | +28.48% | 2 | 46 | 40.98% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 62.90 | 65.30 | 0.00 | - | 1 | 8 | 40.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00220000 | 2024-05-01 1:22PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 130 | 564 | 55.86% |
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.30 | -0.15 | -60.00% | 2 | 33 | 52.03% |
| NXPI240517P00220000 | 2024-05-01 2:02PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.50 | +0.11 | +45.83% | 12 | 143 | 37.60% |
| NXPI240524P00220000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.89 | 0.60 | 1.75 | +0.29 | +48.33% | 1 | 11 | 43.87% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.59 | 0.90 | 1.20 | 0.00 | - | 7 | 18 | 34.55% |
| NXPI240621P00220000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 2.05 | 2.25 | 2.45 | +0.44 | +27.33% | 16 | 371 | 33.28% |
| NXPI240719P00220000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 4.00 | 3.70 | 4.00 | +0.90 | +29.03% | 4 | 255 | 32.21% |
| NXPI240920P00220000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 6.30 | 7.30 | 7.80 | -0.20 | -3.08% | 14 | 309 | 32.52% |
| NXPI241018P00220000 | 2024-04-30 3:40PM EDT | 2024-10-18 | 7.70 | 8.90 | 9.20 | 0.00 | - | 8 | 26 | 32.36% |
| NXPI241220P00220000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 11.40 | 12.00 | 12.50 | +0.02 | +0.18% | 1 | 146 | 32.76% |
| NXPI250117P00220000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 11.70 | 13.20 | 13.80 | 0.00 | - | 1 | 160 | 32.80% |
| NXPI250620P00220000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 17.60 | 17.80 | 19.20 | 0.00 | - | 6 | 19 | 31.99% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 23.10 | 24.40 | 0.00 | - | 1 | 23 | 30.66% |
© 2024 Yahoo. All rights reserved.