NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00260000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 4.87 | 4.60 | 5.20 | +0.07 | +1.46% | 39 | 555 | 29.69% |
| NXPI240524C00260000 | 2024-05-09 10:55AM EDT | 2024-05-24 | 6.61 | 6.40 | 8.90 | 0.00 | - | 10 | 44 | 39.28% |
| NXPI240531C00260000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 7.80 | 7.60 | 9.80 | +1.00 | +14.71% | 2 | 13 | 35.69% |
| NXPI240607C00260000 | 2024-05-09 11:02AM EDT | 2024-06-07 | 9.40 | 8.90 | 9.60 | 0.00 | - | 2 | 4 | 30.21% |
| NXPI240614C00260000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 10.75 | 9.90 | 11.10 | +0.92 | +9.36% | 2 | 1 | 31.70% |
| NXPI240621C00260000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 10.95 | 10.70 | 11.30 | -0.03 | -0.27% | 6 | 720 | 29.50% |
| NXPI240719C00260000 | 2024-05-09 12:49PM EDT | 2024-07-19 | 14.20 | 14.30 | 14.70 | +0.07 | +0.50% | 11 | 122 | 30.34% |
| NXPI240920C00260000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 21.77 | 21.50 | 22.00 | +1.57 | +7.77% | 4 | 156 | 33.68% |
| NXPI241018C00260000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 22.30 | 23.60 | 24.40 | 0.00 | - | 5 | 3,046 | 34.10% |
| NXPI241220C00260000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 29.59 | 28.70 | 30.50 | 0.00 | - | 1 | 24 | 36.45% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 30.90 | 32.60 | 0.00 | - | 1 | 462 | 36.82% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 39.10 | 42.60 | 0.00 | - | 2 | 79 | 38.27% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 49.50 | 51.00 | 0.00 | - | 50 | 336 | 37.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00260000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 2.75 | 2.65 | 2.90 | -0.85 | -23.61% | 103 | 183 | 25.68% |
| NXPI240524P00260000 | 2024-05-10 12:46PM EDT | 2024-05-24 | 4.48 | 4.20 | 4.60 | -0.72 | -13.85% | 2 | 48 | 26.60% |
| NXPI240531P00260000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 8.00 | 5.20 | 5.60 | 0.00 | - | 1 | 3 | 25.76% |
| NXPI240607P00260000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 8.42 | 6.20 | 7.10 | 0.00 | - | 1 | 3 | 27.54% |
| NXPI240621P00260000 | 2024-05-10 2:43PM EDT | 2024-06-21 | 8.40 | 8.20 | 8.50 | -0.80 | -8.70% | 42 | 370 | 26.47% |
| NXPI240719P00260000 | 2024-05-10 11:43AM EDT | 2024-07-19 | 11.40 | 11.00 | 11.30 | -0.50 | -4.20% | 11 | 16 | 26.67% |
| NXPI240920P00260000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 17.90 | 16.30 | 17.00 | 0.00 | - | 13 | 90 | 28.46% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 20.80 | 17.90 | 19.90 | 0.00 | - | 2 | 60 | 30.08% |
| NXPI241220P00260000 | 2024-05-09 11:55AM EDT | 2024-12-20 | 22.70 | 22.30 | 23.10 | -1.00 | -4.22% | 3 | 197 | 29.46% |
| NXPI250117P00260000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 24.90 | 23.50 | 25.80 | 0.00 | - | 30 | 251 | 30.92% |
| NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 2025-06-20 | 37.97 | 29.50 | 32.40 | 0.00 | - | 3 | 15 | 30.45% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 35.13% |
© 2024 Yahoo. All rights reserved.