NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00195000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 22.19 | 41.00 | 43.70 | 0.00 | - | 2 | 2 | 238.09% |
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 44.40 | 46.60 | 0.00 | - | 1 | 65 | 50.24% |
| NXPI240719C00195000 | 2024-02-29 11:28AM EDT | 2024-07-19 | 56.72 | 55.60 | 58.20 | 0.00 | - | 1 | 5 | 74.19% |
| NXPI240920C00195000 | 2024-03-01 12:01PM EDT | 2024-09-20 | 66.71 | 59.80 | 61.40 | 0.00 | - | 1 | 1 | 64.11% |
| NXPI241018C00195000 | 2024-04-23 9:47AM EDT | 2024-10-18 | 40.37 | 51.30 | 54.00 | 0.00 | - | 1 | 263 | 45.68% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 2025-01-17 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 53.00% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 38.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00195000 | 2024-04-22 1:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 242.38% |
| NXPI240517P00195000 | 2024-04-19 12:45PM EDT | 2024-05-17 | 2.30 | 0.15 | 0.80 | 0.00 | - | 2 | 3 | 53.61% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.44 | 0.35 | 1.80 | 0.00 | - | - | 1 | 50.02% |
| NXPI240531P00195000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.65 | 0.05 | 0.95 | -2.63 | -80.18% | 1 | 2 | 43.60% |
| NXPI240621P00195000 | 2024-04-19 11:04AM EDT | 2024-06-21 | 4.50 | 1.45 | 1.65 | 0.00 | - | 2 | 225 | 39.84% |
| NXPI240719P00195000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 3.85 | 2.25 | 2.70 | 0.00 | - | 4 | 179 | 37.71% |
| NXPI240920P00195000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 7.30 | 5.00 | 5.50 | 0.00 | - | 1 | 210 | 36.77% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 5.70 | 6.70 | 0.00 | - | 1 | 3 | 36.55% |
| NXPI241220P00195000 | 2024-03-21 1:25PM EDT | 2024-12-20 | 7.25 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 45.92% |
| NXPI250117P00195000 | 2024-04-05 1:39PM EDT | 2025-01-17 | 9.60 | 9.40 | 9.90 | +0.40 | +4.35% | 3 | 273 | 35.38% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 2025-06-20 | 19.15 | 13.50 | 14.30 | 0.00 | - | 2 | 20 | 33.97% |
© 2024 Yahoo. All rights reserved.