NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00230000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 7.40 | 4.90 | 5.60 | +2.20 | +42.31% | 1 | 459 | 32.13% |
| NXPI240503C00230000 | 2024-04-24 11:57AM EDT | 2024-05-03 | 9.80 | 9.60 | 10.10 | 0.00 | - | 7 | 42 | 50.07% |
| NXPI240510C00230000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 10.85 | 10.60 | 11.10 | 0.00 | - | 13 | 14 | 42.88% |
| NXPI240517C00230000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 12.35 | 12.00 | 12.30 | -1.15 | -8.52% | 50 | 195 | 41.06% |
| NXPI240524C00230000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 6.00 | 12.90 | 13.80 | 0.00 | - | 1 | 6 | 41.71% |
| NXPI240621C00230000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 16.50 | 15.90 | 16.30 | 0.00 | - | 7 | 501 | 36.86% |
| NXPI240719C00230000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 18.21 | 18.50 | 19.70 | 0.00 | - | 9 | 169 | 37.92% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 19.10 | 24.10 | 24.90 | 0.00 | - | 4 | 55 | 37.67% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 25.70 | 27.60 | 0.00 | - | 10 | 20 | 38.79% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 29.90 | 31.40 | 0.00 | - | 1 | 1 | 38.43% |
| NXPI250117C00230000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 24.00 | 32.30 | 33.20 | 0.00 | - | 1 | 663 | 38.67% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 38.00 | 41.10 | 0.00 | - | 39 | 77 | 38.89% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 47.90 | 50.30 | 0.00 | - | 1 | 30 | 39.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00230000 | 2024-04-25 11:46AM EDT | 2024-04-26 | 0.80 | 0.70 | 0.90 | -0.55 | -40.74% | 418 | 493 | 39.50% |
| NXPI240503P00230000 | 2024-04-25 10:20AM EDT | 2024-05-03 | 3.85 | 5.00 | 5.20 | -1.95 | -33.62% | 5 | 63 | 50.51% |
| NXPI240510P00230000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 5.87 | 5.80 | 6.20 | 0.00 | - | 1 | 3 | 43.74% |
| NXPI240517P00230000 | 2024-04-25 10:11AM EDT | 2024-05-17 | 5.80 | 6.70 | 7.10 | -2.20 | -27.50% | 3 | 176 | 40.45% |
| NXPI240524P00230000 | 2024-04-24 1:02PM EDT | 2024-05-24 | 8.31 | 7.70 | 8.40 | 0.00 | - | 1 | 3 | 40.41% |
| NXPI240621P00230000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 9.82 | 10.40 | 10.80 | -1.38 | -12.32% | 3 | 186 | 35.66% |
| NXPI240719P00230000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 11.90 | 12.30 | 12.90 | -1.09 | -8.39% | 2 | 187 | 34.02% |
| NXPI240920P00230000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 15.90 | 16.70 | 17.30 | -1.30 | -7.56% | 15 | 215 | 33.36% |
| NXPI241018P00230000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 18.00 | 18.00 | 19.10 | -4.20 | -18.92% | 110 | 59 | 33.42% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 21.40 | 22.20 | 0.00 | - | 1 | 10 | 32.87% |
| NXPI250117P00230000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 21.60 | 22.70 | 23.30 | -1.10 | -4.85% | 5 | 295 | 32.51% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 28.34% |
© 2024 Yahoo. All rights reserved.