NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00210000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| NXPI240621C00210000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| NXPI240719C00210000 | 2024-04-22 10:50AM EDT | 2024-07-19 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 41.61% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 72.57% |
| NXPI250117C00210000 | 2024-04-18 12:10PM EDT | 2025-01-17 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 62.25% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 50.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00210000 | 2024-04-22 3:23PM EDT | 2024-04-26 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 12.50% |
| NXPI240503P00210000 | 2024-04-22 2:46PM EDT | 2024-05-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| NXPI240510P00210000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| NXPI240517P00210000 | 2024-04-22 1:22PM EDT | 2024-05-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 3.13% |
| NXPI240524P00210000 | 2024-04-22 3:19PM EDT | 2024-05-24 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NXPI240621P00210000 | 2024-04-19 2:07PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 168 | 838 | 3.13% |
| NXPI240719P00210000 | 2024-04-22 11:59AM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 1.56% |
| NXPI240920P00210000 | 2024-04-22 11:50AM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 32 | 171 | 1.56% |
| NXPI241018P00210000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 1.56% |
| NXPI241220P00210000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| NXPI250117P00210000 | 2024-04-19 9:41AM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 0.78% |
| NXPI250620P00210000 | 2024-02-09 2:29PM EDT | 2025-06-20 | 21.11 | 16.90 | 18.40 | 0.00 | - | 7 | 42 | 24.46% |
| NXPI260116P00210000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 29.40 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.78% |
© 2024 Yahoo. All rights reserved.