NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00320000 | 2024-04-10 11:17AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 30 | 213.67% |
| NXPI240503C00320000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 89.89% |
| NXPI240517C00320000 | 2024-03-15 9:47AM EDT | 2024-05-17 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 60.16% |
| NXPI240621C00320000 | 2024-04-02 9:35AM EDT | 2024-06-21 | 0.85 | 0.15 | 1.70 | 0.00 | - | 1 | 17 | 53.60% |
| NXPI240719C00320000 | 2024-04-17 10:12AM EDT | 2024-07-19 | 0.70 | 0.50 | 0.75 | -1.05 | -60.00% | 7 | 14 | 37.99% |
| NXPI240920C00320000 | 2024-04-12 12:33PM EDT | 2024-09-20 | 2.70 | 1.70 | 2.10 | 0.00 | - | 2 | 25 | 36.32% |
| NXPI241220C00320000 | 2024-04-08 3:24PM EDT | 2024-12-20 | 7.90 | 4.30 | 5.00 | 0.00 | - | 2 | 21 | 36.41% |
| NXPI250117C00320000 | 2024-04-09 3:13PM EDT | 2025-01-17 | 10.10 | 5.30 | 5.90 | 0.00 | - | 16 | 302 | 36.33% |
| NXPI250620C00320000 | 2024-03-07 1:46PM EDT | 2025-06-20 | 24.80 | 13.60 | 15.00 | 0.00 | - | 7 | 23 | 41.14% |
| NXPI260116C00320000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 18.40 | 14.60 | 17.50 | 0.00 | - | 1 | 2 | 36.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00320000 | 2024-01-04 10:40AM EDT | 2024-07-19 | 115.19 | 102.50 | 106.50 | 0.00 | - | 2 | 0 | 79.00% |
© 2024 Yahoo. All rights reserved.