NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 2024-06-21 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 42.19% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 2024-09-20 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 54.69% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 2025-01-17 | 83.30 | 78.60 | 82.50 | 0.00 | - | 1 | 26 | 50.14% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 2026-01-16 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00170000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 72.46% |
| NXPI240517P00170000 | 2024-04-22 10:08AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 59.77% |
| NXPI240621P00170000 | 2024-04-22 3:44PM EDT | 2024-06-21 | 0.95 | 0.10 | 0.75 | 0.00 | - | 16 | 370 | 52.66% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 2024-07-19 | 0.68 | 0.35 | 0.95 | 0.00 | - | 1 | 34 | 45.20% |
| NXPI240920P00170000 | 2024-03-20 10:18AM EDT | 2024-09-20 | 2.33 | 4.00 | 4.70 | 0.00 | - | 10 | 25 | 50.39% |
| NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 3.41 | 1.90 | 2.40 | 0.00 | - | 1 | 44 | 38.95% |
| NXPI241220P00170000 | 2024-04-26 12:14PM EDT | 2024-12-20 | 3.61 | 3.30 | 3.90 | -1.09 | -23.19% | 1 | 34 | 38.34% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 6.20 | 4.10 | 4.60 | 0.00 | - | 1 | 285 | 38.19% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 38.61% |
| NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 2026-01-16 | 14.03 | 10.50 | 11.10 | 0.00 | - | 5 | 11 | 34.37% |
© 2024 Yahoo. All rights reserved.