NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00260000 | 2024-04-25 1:16PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 55.47% |
| NXPI240503C00260000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 1.65 | 1.50 | 1.80 | +0.75 | +83.33% | 35 | 31 | 49.78% |
| NXPI240510C00260000 | 2024-04-26 9:52AM EDT | 2024-05-10 | 2.05 | 2.35 | 2.65 | +1.63 | +388.10% | 1 | 8 | 42.35% |
| NXPI240517C00260000 | 2024-04-26 2:45PM EDT | 2024-05-17 | 3.29 | 3.30 | 3.60 | +1.16 | +54.46% | 3 | 474 | 40.03% |
| NXPI240531C00260000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 4.40 | 4.90 | 5.60 | 0.00 | - | 2 | 7 | 38.98% |
| NXPI240621C00260000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 6.83 | 7.00 | 7.30 | +1.99 | +41.12% | 17 | 461 | 35.88% |
| NXPI240719C00260000 | 2024-04-25 3:11PM EDT | 2024-07-19 | 8.80 | 9.40 | 9.90 | +0.80 | +10.00% | 1 | 98 | 35.31% |
| NXPI240920C00260000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 13.00 | 15.30 | 15.80 | 0.00 | - | 4 | 158 | 36.59% |
| NXPI241018C00260000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 17.00 | 16.90 | 17.40 | +5.60 | +49.12% | 35 | 3,044 | 35.96% |
| NXPI241220C00260000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 19.70 | 21.70 | 22.70 | 0.00 | - | 5 | 21 | 37.65% |
| NXPI250117C00260000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 19.30 | 23.90 | 24.40 | 0.00 | - | 4 | 460 | 37.68% |
| NXPI250620C00260000 | 2024-04-25 12:31PM EDT | 2025-06-20 | 27.96 | 31.10 | 32.90 | 0.00 | - | 2 | 27 | 38.17% |
| NXPI260116C00260000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 42.80 | 40.30 | 41.60 | 0.00 | - | 30 | 289 | 38.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-04-11 12:30PM EDT | 2024-05-10 | 20.79 | 17.50 | 18.90 | 0.00 | - | - | 1 | 37.10% |
| NXPI240517P00260000 | 2024-04-16 12:19PM EDT | 2024-05-17 | 29.49 | 17.90 | 19.60 | 0.00 | - | 1 | 22 | 34.71% |
| NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 2024-05-31 | 34.40 | 20.00 | 20.80 | 0.00 | - | - | 1 | 32.11% |
| NXPI240621P00260000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 21.40 | 22.30 | 22.60 | 0.00 | - | 2 | 229 | 30.99% |
| NXPI240719P00260000 | 2024-04-26 10:23AM EDT | 2024-07-19 | 25.40 | 23.90 | 24.50 | +2.40 | +10.43% | 4 | 17 | 29.86% |
| NXPI240920P00260000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 26.80 | 47.50 | 50.30 | 0.00 | - | 1 | 2 | 62.78% |
| NXPI241018P00260000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 30.00 | 29.40 | 30.10 | +1.50 | +5.26% | 5 | 21 | 29.48% |
| NXPI241220P00260000 | 2024-04-09 10:58AM EDT | 2024-12-20 | 31.30 | 32.70 | 33.50 | 0.00 | - | 1 | 158 | 29.72% |
| NXPI250117P00260000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 51.30 | 34.00 | 35.00 | 0.00 | - | 1 | 190 | 29.95% |
| NXPI250620P00260000 | 2024-04-10 2:02PM EDT | 2025-06-20 | 41.00 | 39.30 | 40.10 | 0.00 | - | 3 | 16 | 28.78% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 28.30% |
© 2024 Yahoo. All rights reserved.