NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00200000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 71.50 | 67.10 | 69.80 | 0.00 | - | 3 | 134 | 55.47% |
| NXPI240719C00200000 | 2024-05-17 12:34PM EDT | 2024-07-19 | 69.85 | 67.30 | 70.90 | +7.81 | +12.59% | 1 | 121 | 58.70% |
| NXPI241018C00200000 | 2024-05-15 10:05AM EDT | 2024-10-18 | 71.60 | 70.30 | 73.90 | 0.00 | - | 12 | 12 | 46.50% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 73.70 | 76.60 | 0.00 | - | 2 | 1 | 44.94% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 72.50 | 76.00 | 77.00 | 0.00 | - | 1 | 144 | 43.05% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-08 12:13PM EDT | 2026-01-16 | 80.50 | 87.80 | 90.30 | 0.00 | - | 1 | 19 | 41.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00200000 | 2024-05-14 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 132.96% |
| NXPI240531P00200000 | 2024-05-15 11:24AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 10 | 94.97% |
| NXPI240621P00200000 | 2024-05-16 1:13PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 422 | 47.46% |
| NXPI240719P00200000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.75 | 0.00 | - | 2 | 99 | 41.58% |
| NXPI240920P00200000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 1.10 | 1.15 | 1.40 | 0.00 | - | 1 | 109 | 33.58% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 1.65 | 1.90 | 0.00 | - | 6 | 39 | 32.68% |
| NXPI241220P00200000 | 2024-05-14 3:36PM EDT | 2024-12-20 | 4.20 | 3.60 | 4.00 | 0.00 | - | 2 | 25 | 33.91% |
| NXPI250117P00200000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 5.40 | 4.30 | 4.70 | 0.00 | - | 112 | 577 | 33.59% |
| NXPI250620P00200000 | 2024-05-15 11:19AM EDT | 2025-06-20 | 8.50 | 8.00 | 9.20 | 0.00 | - | 2 | 18 | 33.64% |
| NXPI260116P00200000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 12.50 | 11.90 | 13.30 | 0.00 | - | 4 | 8 | 31.93% |
© 2024 Yahoo. All rights reserved.