NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00300000 | 2024-07-26 2:23PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 74 | 226 | 54.88% |
| NXPI240809C00300000 | 2024-07-26 10:39AM EDT | 2024-08-09 | 0.40 | 0.05 | 0.40 | +0.15 | +60.00% | 1 | 61 | 48.39% |
| NXPI240816C00300000 | 2024-07-25 3:50PM EDT | 2024-08-16 | 0.16 | 0.15 | 1.55 | 0.00 | - | 12 | 254 | 53.24% |
| NXPI240823C00300000 | 2024-07-24 11:21AM EDT | 2024-08-23 | 0.60 | 0.20 | 0.75 | 0.00 | - | 1 | 11 | 38.79% |
| NXPI240830C00300000 | 2024-07-25 10:08AM EDT | 2024-08-30 | 0.59 | 0.55 | 0.80 | 0.00 | - | 3 | 10 | 35.18% |
| NXPI240920C00300000 | 2024-07-26 1:27PM EDT | 2024-09-20 | 1.95 | 1.50 | 2.10 | +0.55 | +39.29% | 3 | 378 | 35.43% |
| NXPI241018C00300000 | 2024-07-26 1:25PM EDT | 2024-10-18 | 3.49 | 2.70 | 3.60 | +0.49 | +16.33% | 7 | 649 | 34.21% |
| NXPI241220C00300000 | 2024-07-25 1:39PM EDT | 2024-12-20 | 8.02 | 7.60 | 8.30 | +0.12 | +1.52% | 1 | 159 | 35.71% |
| NXPI250117C00300000 | 2024-07-26 2:54PM EDT | 2025-01-17 | 9.40 | 9.30 | 9.90 | -2.88 | -23.45% | 2 | 422 | 35.46% |
| NXPI250620C00300000 | 2024-07-23 9:42AM EDT | 2025-06-20 | 23.33 | 17.20 | 20.50 | 0.00 | - | 6 | 112 | 37.89% |
| NXPI260116C00300000 | 2024-07-24 2:39PM EDT | 2026-01-16 | 29.50 | 26.30 | 29.90 | 0.00 | - | 1 | 142 | 37.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240816P00300000 | 2024-07-18 11:43AM EDT | 2024-08-16 | 24.50 | 45.10 | 48.90 | 0.00 | - | 7 | 0 | 61.06% |
| NXPI240920P00300000 | 2024-07-23 12:28PM EDT | 2024-09-20 | 43.00 | 45.90 | 49.00 | 0.00 | - | 1 | 9 | 37.85% |
| NXPI241018P00300000 | 2024-07-23 9:32AM EDT | 2024-10-18 | 41.00 | 46.70 | 49.10 | 0.00 | - | - | 2 | 31.27% |
| NXPI241220P00300000 | 2024-07-24 9:59AM EDT | 2024-12-20 | 45.15 | 49.30 | 52.70 | 0.00 | - | 1 | 1 | 31.86% |
| NXPI250117P00300000 | 2024-07-19 11:52AM EDT | 2025-01-17 | 43.10 | 50.90 | 52.80 | 0.00 | - | 1 | 2 | 29.39% |
| NXPI250620P00300000 | 2024-06-21 12:18PM EDT | 2025-06-20 | 47.10 | 48.90 | 50.70 | 0.00 | - | 2 | 1 | 18.45% |
© 2024 Yahoo. All rights reserved.