NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00280000 | 2024-04-17 11:31AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 100.15% |
| NXPI240503C00280000 | 2024-04-15 9:36AM EDT | 2024-05-03 | 0.52 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 68.26% |
| NXPI240510C00280000 | 2024-04-11 12:30PM EDT | 2024-05-10 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 57.81% |
| NXPI240517C00280000 | 2024-04-19 11:42AM EDT | 2024-05-17 | 0.25 | 0.05 | 0.60 | -0.14 | -35.90% | 5 | 141 | 54.44% |
| NXPI240621C00280000 | 2024-04-18 10:56AM EDT | 2024-06-21 | 1.20 | 0.65 | 0.85 | 0.00 | - | 2 | 507 | 38.86% |
| NXPI240719C00280000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.40 | -2.08 | -64.40% | 2 | 44 | 36.05% |
| NXPI240920C00280000 | 2024-04-15 3:08PM EDT | 2024-09-20 | 6.60 | 3.20 | 3.70 | 0.00 | - | 2 | 77 | 35.96% |
| NXPI241018C00280000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 5.20 | 4.30 | 4.80 | 0.00 | - | 2 | 6 | 35.95% |
| NXPI241220C00280000 | 2024-04-18 12:16PM EDT | 2024-12-20 | 8.77 | 6.90 | 7.90 | 0.00 | - | 1 | 36 | 37.10% |
| NXPI250117C00280000 | 2024-04-12 3:34PM EDT | 2025-01-17 | 14.20 | 8.10 | 8.60 | 0.00 | - | 1 | 242 | 36.35% |
| NXPI250620C00280000 | 2024-03-07 12:30PM EDT | 2025-06-20 | 38.25 | 23.50 | 25.50 | 0.00 | - | 1 | 118 | 49.13% |
| NXPI260116C00280000 | 2024-03-28 3:45PM EDT | 2026-01-16 | 35.25 | 20.00 | 21.60 | 0.00 | - | 40 | 169 | 36.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 0.00% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 0.00% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 54.59 | 66.20 | 68.90 | 0.00 | - | 1 | 29 | 27.76% |
| NXPI250620P00280000 | 2024-03-08 1:59PM EDT | 2025-06-20 | 48.70 | 52.70 | 54.70 | 0.00 | - | 32 | 36 | 0.00% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 72.70 | 74.90 | 0.00 | - | 5 | 4 | 25.39% |
© 2024 Yahoo. All rights reserved.