NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00255000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 8.45 | 8.00 | 8.80 | +0.15 | +1.81% | 3 | 105 | 32.84% |
| NXPI240524C00255000 | 2024-05-08 11:22AM EDT | 2024-05-24 | 9.89 | 9.60 | 10.40 | +2.19 | +28.44% | 1 | 13 | 32.14% |
| NXPI240531C00255000 | 2024-05-08 11:20AM EDT | 2024-05-31 | 8.60 | 10.60 | 11.60 | 0.00 | - | 12 | 22 | 31.46% |
| NXPI240607C00255000 | 2024-05-06 12:48PM EDT | 2024-06-07 | 10.60 | 11.90 | 13.10 | 0.00 | - | 1 | 2 | 32.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00255000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 1.24 | 1.20 | 1.35 | -0.56 | -31.11% | 42 | 235 | 26.66% |
| NXPI240524P00255000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 2.70 | 1.20 | 3.10 | -0.45 | -14.29% | 10 | 30 | 29.04% |
| NXPI240531P00255000 | 2024-05-08 12:00PM EDT | 2024-05-31 | 6.00 | 3.30 | 3.70 | 0.00 | - | - | 2 | 26.38% |
| NXPI240607P00255000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 4.70 | 4.30 | 4.60 | -1.61 | -25.52% | 2 | 3 | 26.25% |
| NXPI240614P00255000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 5.48 | 5.30 | 5.90 | -1.02 | -15.69% | 4 | 2 | 27.78% |
© 2024 Yahoo. All rights reserved.