NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.70 | -0.10 | -18.18% | 25 | 250 | 31.86% |
| NXPI240517C00270000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 1.65 | 1.55 | 1.85 | +0.65 | +65.00% | 18 | 682 | 30.66% |
| NXPI240524C00270000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 3.04 | 2.85 | 3.30 | +0.49 | +19.22% | 5 | 215 | 32.23% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 3.95 | 3.60 | 4.10 | +0.68 | +20.80% | 13 | 15 | 31.04% |
| NXPI240607C00270000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.00 | 4.70 | 5.20 | +0.99 | +24.69% | 2 | 17 | 31.56% |
| NXPI240621C00270000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 6.77 | 6.50 | 6.80 | +0.92 | +15.73% | 22 | 769 | 31.19% |
| NXPI240719C00270000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 11.00 | 9.50 | 10.00 | +3.40 | +44.74% | 1 | 90 | 31.90% |
| NXPI240920C00270000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 17.70 | 16.30 | 16.80 | +2.60 | +17.22% | 2 | 76 | 34.46% |
| NXPI241018C00270000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 19.79 | 18.40 | 19.00 | +2.89 | +17.10% | 279 | 23 | 34.62% |
| NXPI241220C00270000 | 2024-05-02 3:33PM EDT | 2024-12-20 | 23.00 | 24.10 | 25.00 | 0.00 | - | 4 | 358 | 36.85% |
| NXPI250117C00270000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 24.10 | 26.00 | 26.70 | 0.00 | - | 12 | 312 | 36.76% |
| NXPI250620C00270000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 31.91 | 34.50 | 36.20 | 0.00 | - | 28 | 164 | 37.79% |
| NXPI260116C00270000 | 2024-04-30 1:38PM EDT | 2026-01-16 | 42.25 | 43.20 | 45.10 | 0.00 | - | 104 | 401 | 37.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 11.10 | 12.90 | 13.90 | -5.05 | -31.27% | 3 | 8 | 29.98% |
| NXPI240621P00270000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 16.59 | 17.50 | 18.10 | -6.86 | -29.25% | 1 | 13 | 28.76% |
| NXPI240719P00270000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 18.76 | 19.80 | 20.40 | -4.14 | -18.08% | 1 | 3 | 28.05% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 26.10 | 27.20 | 0.00 | - | 5 | 7 | 28.93% |
| NXPI241220P00270000 | 2024-05-03 1:51PM EDT | 2024-12-20 | 31.10 | 30.00 | 31.30 | -0.90 | -2.81% | 6 | 72 | 29.70% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 31.70 | 32.40 | 0.00 | - | 1 | 44 | 29.32% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 37.50% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 38.40% |
© 2024 Yahoo. All rights reserved.