NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00185000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 63.74 | 81.50 | 84.70 | 0.00 | - | 1 | 45 | 60.45% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 2024-07-19 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 0.00% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 53.94 | 92.50 | 96.00 | 0.00 | - | - | 1 | 45.84% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 103.02 | 98.30 | 101.00 | 0.00 | - | 1 | 3 | 42.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 2024-05-24 | 1.85 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 148.24% |
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.82 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 115.53% |
| NXPI240621P00185000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 189 | 67.65% |
| NXPI240719P00185000 | 2024-04-25 12:36PM EDT | 2024-07-19 | 1.63 | 0.00 | 2.25 | 0.00 | - | 2 | 61 | 54.96% |
| NXPI240920P00185000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 2.05 | 0.30 | 1.45 | 0.00 | - | 1 | 61 | 41.04% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 46.64% |
| NXPI241220P00185000 | 2024-05-07 11:02AM EDT | 2024-12-20 | 3.30 | 2.10 | 2.45 | 0.00 | - | 2 | 24 | 35.41% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 12.30 | 2.65 | 3.00 | 0.00 | - | 5 | 326 | 35.15% |
| NXPI250620P00185000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 6.00 | 5.50 | 6.10 | 0.00 | - | 2 | 144 | 34.11% |
| NXPI260116P00185000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 12.35 | 9.00 | 10.10 | 0.00 | - | 2 | 105 | 33.17% |
© 2024 Yahoo. All rights reserved.