NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621C00230000 | 2024-05-22 10:25AM EDT | 2024-06-21 | 49.01 | 47.00 | 49.60 | 0.00 | - | 12 | 488 | 57.80% |
| NXPI240719C00230000 | 2024-05-24 10:43AM EDT | 2024-07-19 | 50.41 | 47.50 | 50.30 | -0.84 | -1.64% | 13 | 168 | 44.20% |
| NXPI240920C00230000 | 2024-05-23 2:35PM EDT | 2024-09-20 | 52.80 | 52.50 | 53.60 | +5.90 | +12.58% | 3 | 56 | 39.31% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 54.75 | 58.70 | 60.20 | 0.00 | - | 5 | 6 | 40.78% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 59.90 | 62.20 | 0.00 | - | 1 | 663 | 41.25% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 28.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.05 | 1.35 | 0.00 | - | 9 | 11 | 84.62% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 60.28% |
| NXPI240621P00230000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 196 | 36.99% |
| NXPI240628P00230000 | 2024-05-21 11:03AM EDT | 2024-06-28 | 0.40 | 0.10 | 1.40 | 0.00 | - | 1 | 0 | 44.43% |
| NXPI240719P00230000 | 2024-05-24 9:35AM EDT | 2024-07-19 | 0.80 | 0.60 | 1.85 | -0.15 | -15.79% | 5 | 183 | 37.81% |
| NXPI240920P00230000 | 2024-05-21 3:46PM EDT | 2024-09-20 | 3.50 | 2.35 | 3.60 | 0.00 | - | 1 | 262 | 31.76% |
| NXPI241018P00230000 | 2024-05-24 2:48PM EDT | 2024-10-18 | 4.45 | 4.40 | 4.80 | -4.55 | -50.56% | 14 | 182 | 31.62% |
| NXPI241220P00230000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 7.68 | 7.50 | 8.20 | 0.00 | - | 1 | 12 | 32.80% |
| NXPI250117P00230000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 9.36 | 8.50 | 9.30 | 0.00 | - | 2 | 305 | 32.59% |
| NXPI250620P00230000 | 2024-05-21 10:45AM EDT | 2025-06-20 | 15.45 | 13.50 | 15.10 | 0.00 | - | 1 | 25 | 32.24% |
| NXPI260116P00230000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 20.50 | 19.10 | 20.20 | 0.00 | - | 3 | 41 | 30.60% |
© 2024 Yahoo. All rights reserved.