NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816C00185000 | 2024-07-25 9:30AM EDT | 2024-08-16 | 68.60 | 67.00 | 70.30 | 0.00 | - | - | - | 92.60% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 38.98% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 53.94 | 102.50 | 106.90 | 0.00 | - | - | 1 | 80.41% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 58.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240809P00185000 | 2024-07-22 12:21PM EDT | 2024-08-09 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 2 | 93.95% |
| NXPI240816P00185000 | 2024-07-19 11:24AM EDT | 2024-08-16 | 0.10 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 76.68% |
| NXPI240920P00185000 | 2024-07-25 10:14AM EDT | 2024-09-20 | 0.50 | 0.15 | 1.70 | 0.00 | - | 2 | 61 | 56.89% |
| NXPI241018P00185000 | 2024-07-23 2:41PM EDT | 2024-10-18 | 0.40 | 0.45 | 1.15 | 0.00 | - | 3 | 5 | 42.46% |
| NXPI241220P00185000 | 2024-07-25 9:43AM EDT | 2024-12-20 | 2.49 | 2.10 | 2.75 | 0.00 | - | 2 | 51 | 39.77% |
| NXPI250117P00185000 | 2024-07-25 10:07AM EDT | 2025-01-17 | 3.60 | 2.85 | 3.20 | 0.00 | - | 2 | 328 | 38.06% |
| NXPI250620P00185000 | 2024-07-23 3:52PM EDT | 2025-06-20 | 5.80 | 4.70 | 7.40 | 0.00 | - | 13 | 249 | 36.64% |
| NXPI260116P00185000 | 2024-07-10 11:27AM EDT | 2026-01-16 | 7.80 | 10.80 | 11.70 | 0.00 | - | 4 | 109 | 34.50% |
© 2024 Yahoo. All rights reserved.