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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00270000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 0.55 | 0.55 | 2.45 | +0.05 | +10.00% | 18 | 34 | 56.40% |
| NXPI240809C00270000 | 2024-07-26 1:20PM EDT | 2024-08-09 | 2.20 | 1.50 | 2.40 | +0.70 | +46.67% | 4 | 8 | 39.54% |
| NXPI240816C00270000 | 2024-07-26 12:32PM EDT | 2024-08-16 | 2.85 | 2.50 | 3.20 | +0.37 | +14.92% | 9 | 498 | 36.55% |
| NXPI240823C00270000 | 2024-07-24 9:30AM EDT | 2024-08-23 | 3.20 | 3.40 | 4.10 | -3.20 | -50.00% | 1 | 17 | 35.56% |
| NXPI240830C00270000 | 2024-07-24 1:06PM EDT | 2024-08-30 | 6.00 | 4.10 | 6.50 | 0.00 | - | 2 | 2 | 40.52% |
| NXPI240920C00270000 | 2024-07-26 12:31PM EDT | 2024-09-20 | 7.22 | 6.80 | 7.30 | +0.42 | +6.18% | 4 | 238 | 34.23% |
| NXPI241018C00270000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 9.00 | 9.50 | 10.30 | -3.90 | -30.23% | 5 | 427 | 34.51% |
| NXPI241220C00270000 | 2024-07-26 10:04AM EDT | 2024-12-20 | 17.45 | 16.50 | 17.60 | +3.02 | +20.93% | 20 | 443 | 37.72% |
| NXPI250117C00270000 | 2024-07-25 10:08AM EDT | 2025-01-17 | 15.90 | 16.70 | 19.20 | 0.00 | - | 5 | 715 | 36.87% |
| NXPI250620C00270000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 31.30 | 27.90 | 30.00 | 0.00 | - | 3 | 178 | 38.15% |
| NXPI260116C00270000 | 2024-07-25 3:34PM EDT | 2026-01-16 | 37.88 | 37.30 | 40.20 | +0.58 | +1.55% | 1 | 403 | 38.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00270000 | 2024-07-26 12:34PM EDT | 2024-08-02 | 15.80 | 15.90 | 18.00 | -2.56 | -13.94% | 42 | 95 | 48.02% |
| NXPI240809P00270000 | 2024-07-24 3:12PM EDT | 2024-08-09 | 16.40 | 16.10 | 18.70 | 0.00 | - | 5 | 3 | 39.00% |
| NXPI240816P00270000 | 2024-07-26 3:03PM EDT | 2024-08-16 | 20.00 | 16.90 | 19.20 | -0.71 | -3.43% | 11 | 150 | 34.57% |
| NXPI240823P00270000 | 2024-07-24 3:57PM EDT | 2024-08-23 | 18.41 | 17.20 | 20.30 | 0.00 | - | 3 | 21 | 34.80% |
| NXPI240830P00270000 | 2024-07-26 3:01PM EDT | 2024-08-30 | 21.20 | 18.10 | 20.90 | +13.15 | +163.35% | 2 | 0 | 33.39% |
| NXPI240920P00270000 | 2024-07-26 11:48AM EDT | 2024-09-20 | 23.05 | 21.80 | 22.50 | +0.75 | +3.36% | 4 | 474 | 30.98% |
| NXPI241018P00270000 | 2024-07-26 12:49PM EDT | 2024-10-18 | 23.20 | 23.50 | 24.50 | +4.00 | +20.83% | 3 | 236 | 29.78% |
| NXPI241220P00270000 | 2024-07-25 3:13PM EDT | 2024-12-20 | 31.55 | 29.30 | 30.50 | 0.00 | - | 1 | 428 | 32.24% |
| NXPI250117P00270000 | 2024-07-25 1:02PM EDT | 2025-01-17 | 30.55 | 29.20 | 33.10 | 0.00 | - | 1 | 203 | 33.32% |
| NXPI250620P00270000 | 2024-07-24 10:38AM EDT | 2025-06-20 | 35.20 | 37.30 | 38.50 | 0.00 | - | 2 | 166 | 29.97% |
| NXPI260116P00270000 | 2024-07-16 1:53PM EDT | 2026-01-16 | 31.30 | 42.00 | 45.30 | 0.00 | - | 50 | 79 | 28.96% |
© 2024 Yahoo. All rights reserved.