NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 38.30 | 19.50 | 21.20 | 0.00 | - | 1 | 6 | 53.16% |
| NXPI240621C00200000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 21.80 | 22.30 | 23.60 | -25.20 | -53.62% | 8 | 143 | 43.18% |
| NXPI240719C00200000 | 2024-04-19 9:57AM EDT | 2024-07-19 | 27.90 | 24.30 | 25.60 | -16.00 | -36.45% | 1 | 126 | 41.15% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 30.70 | 32.60 | 0.00 | - | 12 | 13 | 41.71% |
| NXPI250117C00200000 | 2024-03-25 3:57PM EDT | 2025-01-17 | 56.41 | 36.40 | 37.50 | 0.00 | - | 6 | 144 | 41.17% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 41.73% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 49.60 | 51.70 | 0.00 | - | 1 | 19 | 40.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00200000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.65 | 0.50 | 0.65 | +0.29 | +80.56% | 1 | 15 | 42.82% |
| NXPI240503P00200000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 2.80 | 2.35 | 2.60 | +1.08 | +62.79% | 10 | 5 | 49.27% |
| NXPI240517P00200000 | 2024-04-19 1:28PM EDT | 2024-05-17 | 3.40 | 3.60 | 3.90 | +0.38 | +12.58% | 8 | 120 | 42.04% |
| NXPI240621P00200000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 6.29 | 6.30 | 6.90 | +0.56 | +9.77% | 12 | 415 | 38.12% |
| NXPI240719P00200000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.60 | +1.87 | +30.51% | 48 | 44 | 36.26% |
| NXPI240920P00200000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 12.75 | 11.70 | 12.70 | +1.85 | +16.97% | 1 | 42 | 36.04% |
| NXPI241018P00200000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 12.60 | 12.80 | 14.20 | 0.00 | - | 1 | 34 | 35.86% |
| NXPI250117P00200000 | 2024-04-15 10:44AM EDT | 2025-01-17 | 11.95 | 16.70 | 17.70 | 0.00 | - | 1 | 572 | 34.39% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 2025-06-20 | 15.73 | 21.30 | 22.60 | 0.00 | - | 1 | 2 | 33.19% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 22.60 | 24.10 | 27.30 | 0.00 | - | 1 | 6 | 31.64% |
© 2024 Yahoo. All rights reserved.