NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00250000 | 2024-04-17 3:00PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 532 | 108.01% |
| NXPI240426C00250000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 0.75 | 0.05 | 0.40 | 0.00 | - | 13 | 86 | 51.61% |
| NXPI240503C00250000 | 2024-04-18 9:32AM EDT | 2024-05-03 | 1.08 | 0.75 | 1.15 | -0.82 | -43.16% | 3 | 53 | 49.56% |
| NXPI240510C00250000 | 2024-04-17 2:31PM EDT | 2024-05-10 | 2.35 | 1.20 | 1.40 | 0.00 | - | 5 | 19 | 43.67% |
| NXPI240517C00250000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 2.21 | 1.65 | 1.95 | -0.83 | -27.30% | 3 | 267 | 42.24% |
| NXPI240621C00250000 | 2024-04-17 3:43PM EDT | 2024-06-21 | 6.20 | 3.80 | 4.10 | 0.00 | - | 8 | 352 | 37.37% |
| NXPI240719C00250000 | 2024-04-17 1:21PM EDT | 2024-07-19 | 8.49 | 5.70 | 6.10 | 0.00 | - | 10 | 113 | 36.99% |
| NXPI240920C00250000 | 2024-04-15 11:06AM EDT | 2024-09-20 | 15.87 | 9.70 | 10.40 | 0.00 | - | 1 | 102 | 37.16% |
| NXPI241018C00250000 | 2024-04-16 11:01AM EDT | 2024-10-18 | 16.00 | 11.30 | 11.90 | 0.00 | - | 2 | 755 | 36.84% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 15.00 | 15.80 | 0.00 | - | 20 | 31 | 37.52% |
| NXPI250117C00250000 | 2024-04-17 10:43AM EDT | 2025-01-17 | 21.70 | 16.80 | 17.50 | 0.00 | - | 2 | 315 | 37.88% |
| NXPI250620C00250000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 34.50 | 23.60 | 24.80 | 0.00 | - | 1 | 6 | 38.16% |
| NXPI260116C00250000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 38.59 | 31.20 | 32.60 | 0.00 | - | 13 | 2,014 | 38.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00250000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 24.90 | 29.70 | 31.60 | 0.00 | - | 568 | 107 | 113.67% |
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 28.95 | 28.00 | 31.30 | +10.15 | +53.99% | 2 | 35 | 44.53% |
| NXPI240503P00250000 | 2024-04-12 9:53AM EDT | 2024-05-03 | 15.70 | 29.50 | 32.50 | 0.00 | - | 2 | 23 | 52.15% |
| NXPI240510P00250000 | 2024-04-10 1:05PM EDT | 2024-05-10 | 14.91 | 30.20 | 31.80 | 0.00 | - | 1 | 1 | 36.26% |
| NXPI240517P00250000 | 2024-04-17 11:00AM EDT | 2024-05-17 | 23.20 | 31.00 | 32.40 | 0.00 | - | 1 | 92 | 37.29% |
| NXPI240524P00250000 | 2024-04-09 1:00PM EDT | 2024-05-24 | 12.40 | 32.20 | 33.40 | 0.00 | - | - | 1 | 40.02% |
| NXPI240621P00250000 | 2024-04-10 1:19PM EDT | 2024-06-21 | 18.60 | 31.60 | 33.90 | 0.00 | - | 34 | 116 | 32.31% |
| NXPI240719P00250000 | 2024-04-12 10:12AM EDT | 2024-07-19 | 22.80 | 33.80 | 36.00 | 0.00 | - | 1 | 34 | 33.57% |
| NXPI240920P00250000 | 2024-04-09 11:22AM EDT | 2024-09-20 | 21.20 | 35.60 | 37.80 | 0.00 | - | 8 | 32 | 29.80% |
| NXPI241018P00250000 | 2024-04-01 11:33AM EDT | 2024-10-18 | 22.70 | 37.40 | 38.90 | 0.00 | - | 11 | 116 | 29.51% |
| NXPI241220P00250000 | 2024-04-12 2:42PM EDT | 2024-12-20 | 32.80 | 40.40 | 41.40 | 0.00 | - | 4 | 55 | 29.38% |
| NXPI250117P00250000 | 2024-04-15 3:06PM EDT | 2025-01-17 | 36.90 | 41.40 | 42.70 | 0.00 | - | 1 | 199 | 29.71% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 21.13% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 21.81% |
© 2024 Yahoo. All rights reserved.