NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 2024-04-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NXPI240503C00270000 | 2024-04-11 1:49PM EDT | 2024-05-03 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240510C00270000 | 2024-04-18 12:03PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI240517C00270000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NXPI240621C00270000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| NXPI240719C00270000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NXPI240920C00270000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI250620C00270000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 16.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 39.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 41.75% |
| NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 0.00% |
| NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 2024-10-18 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 23.51% |
| NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 2024-12-20 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 21.06% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 25.06% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 29.31% |
© 2024 Yahoo. All rights reserved.