NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00250000 | 2024-07-26 3:18PM EDT | 2024-08-02 | 5.70 | 7.10 | 7.60 | -0.80 | -12.31% | 14 | 17 | 40.30% |
| NXPI240809C00250000 | 2024-07-26 9:46AM EDT | 2024-08-09 | 9.10 | 8.70 | 9.30 | -1.25 | -12.08% | 1 | 2 | 37.35% |
| NXPI240816C00250000 | 2024-07-26 3:15PM EDT | 2024-08-16 | 9.20 | 10.40 | 10.80 | +1.50 | +19.48% | 6 | 80 | 36.83% |
| NXPI240823C00250000 | 2024-07-26 11:15AM EDT | 2024-08-23 | 10.62 | 10.20 | 13.30 | -0.60 | -5.35% | 1 | - | 40.99% |
| NXPI240830C00250000 | 2024-07-25 11:07AM EDT | 2024-08-30 | 11.50 | 12.40 | 14.00 | 0.00 | - | - | - | 38.93% |
| NXPI240906C00250000 | 2024-07-25 9:47AM EDT | 2024-09-06 | 11.00 | 12.90 | 14.20 | 0.00 | - | - | - | 36.13% |
| NXPI240920C00250000 | 2024-07-26 2:09PM EDT | 2024-09-20 | 16.00 | 15.30 | 15.90 | +1.62 | +11.27% | 17 | 109 | 35.65% |
| NXPI241018C00250000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 17.50 | 18.40 | 19.20 | -2.40 | -12.06% | 7 | 722 | 36.00% |
| NXPI241220C00250000 | 2024-07-25 9:46AM EDT | 2024-12-20 | 24.20 | 25.40 | 26.30 | 0.00 | - | 1 | 34 | 38.43% |
| NXPI250117C00250000 | 2024-07-26 2:54PM EDT | 2025-01-17 | 27.00 | 27.20 | 28.60 | +0.86 | +3.29% | 64 | 307 | 38.57% |
| NXPI250620C00250000 | 2024-06-14 11:16AM EDT | 2025-06-20 | 49.05 | 54.70 | 58.00 | 0.00 | - | 1 | 129 | 57.88% |
| NXPI260116C00250000 | 2024-07-25 11:24AM EDT | 2026-01-16 | 46.76 | 46.00 | 48.50 | +1.86 | +4.14% | 1 | 1,973 | 38.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00250000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 3.37 | 3.20 | 3.60 | -1.63 | -32.60% | 91 | 194 | 37.46% |
| NXPI240809P00250000 | 2024-07-25 1:26PM EDT | 2024-08-09 | 5.85 | 4.10 | 5.30 | 0.00 | - | 3 | 133 | 35.39% |
| NXPI240816P00250000 | 2024-07-26 2:18PM EDT | 2024-08-16 | 5.88 | 6.00 | 6.40 | -2.02 | -25.57% | 14 | 99 | 33.55% |
| NXPI240823P00250000 | 2024-07-25 3:46PM EDT | 2024-08-23 | 9.10 | 6.60 | 7.60 | 0.00 | - | 9 | 11 | 33.44% |
| NXPI240830P00250000 | 2024-07-23 10:45AM EDT | 2024-08-30 | 8.92 | 7.20 | 8.90 | +1.62 | +22.19% | 2 | 179 | 34.13% |
| NXPI240906P00250000 | 2024-07-25 3:48PM EDT | 2024-09-06 | 11.00 | 7.20 | 9.70 | 0.00 | - | - | - | 33.53% |
| NXPI240920P00250000 | 2024-07-26 2:31PM EDT | 2024-09-20 | 10.95 | 10.30 | 10.80 | +1.05 | +10.61% | 11 | 301 | 31.86% |
| NXPI241018P00250000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 14.10 | 12.80 | 13.40 | +1.70 | +13.71% | 63 | 316 | 31.46% |
| NXPI241220P00250000 | 2024-07-24 1:28PM EDT | 2024-12-20 | 19.80 | 18.50 | 19.40 | +2.60 | +15.12% | 147 | 256 | 33.26% |
| NXPI250117P00250000 | 2024-07-25 10:21AM EDT | 2025-01-17 | 23.21 | 19.60 | 20.40 | 0.00 | - | 2 | 214 | 31.94% |
| NXPI250620P00250000 | 2024-07-26 1:20PM EDT | 2025-06-20 | 26.20 | 26.60 | 27.90 | +1.30 | +5.22% | 11 | 122 | 31.24% |
| NXPI260116P00250000 | 2024-07-25 3:51PM EDT | 2026-01-16 | 36.10 | 31.50 | 34.70 | 0.00 | - | 1 | 29 | 30.07% |
© 2024 Yahoo. All rights reserved.