NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00185000 | 2024-01-08 3:08PM EDT | 2024-04-19 | 33.57 | 37.70 | 40.30 | 0.00 | - | 3 | 28 | 288.18% |
| NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 2024-06-21 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 149.58% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 2024-07-19 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 92.65% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 76.78% |
| NXPI250620C00185000 | 2024-01-30 10:30AM EDT | 2025-06-20 | 53.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 2026-01-16 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 52.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00185000 | 2024-04-12 12:50PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 89.84% |
| NXPI240503P00185000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 0.35 | 0.35 | 0.55 | +0.15 | +75.00% | 151 | 43 | 51.27% |
| NXPI240621P00185000 | 2024-04-18 1:35PM EDT | 2024-06-21 | 2.54 | 2.45 | 2.65 | +1.14 | +81.43% | 3 | 164 | 38.94% |
| NXPI240719P00185000 | 2024-04-18 10:06AM EDT | 2024-07-19 | 3.77 | 3.60 | 4.70 | +1.07 | +39.63% | 7 | 45 | 40.28% |
| NXPI240920P00185000 | 2024-04-17 3:49PM EDT | 2024-09-20 | 5.30 | 6.30 | 6.80 | 0.00 | - | 3 | 58 | 36.48% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 25.81% |
| NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 6.30 | 9.80 | 10.40 | 0.00 | - | 6 | 24 | 35.71% |
| NXPI250117P00185000 | 2024-03-14 3:52PM EDT | 2025-01-17 | 7.60 | 8.00 | 8.40 | 0.00 | - | 12 | 322 | 30.37% |
| NXPI250620P00185000 | 2024-03-20 12:14PM EDT | 2025-06-20 | 11.50 | 14.80 | 15.50 | 0.00 | - | 16 | 141 | 33.87% |
| NXPI260116P00185000 | 2024-03-07 2:49PM EDT | 2026-01-16 | 12.86 | 13.50 | 15.20 | 0.00 | - | 2 | 104 | 27.44% |
© 2024 Yahoo. All rights reserved.