NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00240000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 1.05 | 1.10 | 1.35 | +0.55 | +110.00% | 86 | 80 | 37.77% |
| NXPI240503C00240000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 5.30 | 5.50 | 5.80 | +2.54 | +92.03% | 60 | 28 | 50.27% |
| NXPI240510C00240000 | 2024-04-24 11:34AM EDT | 2024-05-10 | 6.80 | 6.00 | 6.90 | +3.41 | +100.59% | 241 | 9 | 44.85% |
| NXPI240517C00240000 | 2024-04-24 2:12PM EDT | 2024-05-17 | 7.13 | 7.60 | 8.00 | +2.61 | +57.74% | 9 | 88 | 42.37% |
| NXPI240621C00240000 | 2024-04-24 2:21PM EDT | 2024-06-21 | 10.70 | 11.30 | 11.90 | +3.00 | +38.96% | 1,028 | 860 | 37.42% |
| NXPI240719C00240000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 13.00 | 13.80 | 14.50 | +3.30 | +34.02% | 23 | 560 | 36.50% |
| NXPI240920C00240000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 20.30 | 19.50 | 20.50 | +5.30 | +35.33% | 13 | 20 | 37.78% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 20.10 | 22.60 | 0.00 | - | 26 | 38 | 37.89% |
| NXPI241220C00240000 | 2024-04-24 12:56PM EDT | 2024-12-20 | 25.74 | 24.80 | 27.50 | +4.39 | +20.56% | 2 | 4 | 39.01% |
| NXPI250117C00240000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 18.05 | 26.40 | 28.50 | 0.00 | - | 2 | 721 | 38.17% |
| NXPI250620C00240000 | 2024-04-12 12:37PM EDT | 2025-06-20 | 36.80 | 35.90 | 37.40 | 0.00 | - | 2 | 8 | 39.33% |
| NXPI260116C00240000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 47.80 | 43.50 | 45.10 | 0.00 | - | 1 | 227 | 38.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00240000 | 2024-04-24 12:12PM EDT | 2024-04-26 | 7.20 | 5.70 | 6.30 | -13.86 | -65.81% | 2 | 54 | 37.65% |
| NXPI240503P00240000 | 2024-04-24 1:08PM EDT | 2024-05-03 | 10.90 | 10.00 | 10.40 | -2.60 | -19.26% | 19 | 10 | 48.89% |
| NXPI240510P00240000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 25.80 | 10.60 | 11.80 | 0.00 | - | 2 | 11 | 44.55% |
| NXPI240517P00240000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 12.40 | 11.70 | 12.20 | -9.10 | -42.33% | 5 | 216 | 39.19% |
| NXPI240524P00240000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 8.63 | 12.40 | 13.40 | 0.00 | - | - | 1 | 38.91% |
| NXPI240621P00240000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 15.50 | 15.20 | 15.50 | -5.00 | -24.39% | 88 | 85 | 33.81% |
| NXPI240719P00240000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 18.40 | 17.00 | 17.50 | -2.70 | -12.80% | 1 | 80 | 32.23% |
| NXPI240920P00240000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 21.40 | 21.20 | 22.00 | -4.95 | -18.79% | 4 | 89 | 32.03% |
| NXPI241018P00240000 | 2024-04-18 1:11PM EDT | 2024-10-18 | 31.03 | 22.10 | 23.40 | 0.00 | - | 5 | 34 | 31.55% |
| NXPI241220P00240000 | 2024-04-22 12:18PM EDT | 2024-12-20 | 35.13 | 25.80 | 26.60 | 0.00 | - | 10 | 141 | 31.32% |
| NXPI250117P00240000 | 2024-04-12 12:30PM EDT | 2025-01-17 | 28.30 | 26.70 | 27.60 | 0.00 | - | 95 | 269 | 30.89% |
| NXPI250620P00240000 | 2024-02-08 4:59PM EDT | 2025-06-20 | 36.30 | 27.70 | 30.10 | 0.00 | - | - | 3 | 27.12% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 36.80 | 38.00 | 0.00 | - | 1 | 58 | 28.61% |
© 2024 Yahoo. All rights reserved.