NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00150000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 109.39 | 110.80 | 114.70 | 0.00 | - | 2 | 3 | 93.92% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 2024-07-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250117C00150000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 111.70 | 113.60 | 117.60 | 0.00 | - | 1 | 9 | 51.75% |
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI260116C00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 97.40 | 119.50 | 123.90 | 0.00 | - | 1 | 9 | 47.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 169 | 74.90% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 2024-07-19 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 71.46% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 2024-09-20 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 60.96% |
| NXPI241220P00150000 | 2024-04-26 12:14PM EDT | 2024-12-20 | 1.99 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 41.98% |
| NXPI250117P00150000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 1.75 | 0.55 | 2.00 | 0.00 | - | 10 | 316 | 44.04% |
| NXPI250620P00150000 | 2024-02-26 3:23PM EDT | 2025-06-20 | 5.00 | 3.90 | 4.70 | 0.00 | - | 200 | 111 | 43.05% |
| NXPI260116P00150000 | 2024-04-09 3:56PM EDT | 2026-01-16 | 6.32 | 4.70 | 7.20 | 0.00 | - | 1 | 13 | 39.80% |
© 2024 Yahoo. All rights reserved.