NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00250000 | 2024-05-23 12:50PM EDT | 2024-05-24 | 29.00 | 25.70 | 28.50 | +4.59 | +18.80% | 10 | 15 | 116.80% |
| NXPI240531C00250000 | 2024-05-24 12:36PM EDT | 2024-05-31 | 28.50 | 26.00 | 28.50 | +3.60 | +14.46% | 20 | 16 | 63.09% |
| NXPI240607C00250000 | 2024-05-21 10:12AM EDT | 2024-06-07 | 22.32 | 25.40 | 28.60 | 0.00 | - | 2 | 5 | 46.91% |
| NXPI240614C00250000 | 2024-05-16 2:09PM EDT | 2024-06-14 | 24.02 | 26.60 | 28.90 | 0.00 | - | - | 7 | 40.74% |
| NXPI240621C00250000 | 2024-05-24 11:53AM EDT | 2024-06-21 | 30.17 | 26.60 | 29.40 | +2.69 | +9.79% | 3 | 419 | 38.22% |
| NXPI240719C00250000 | 2024-05-23 12:43PM EDT | 2024-07-19 | 28.80 | 29.20 | 30.60 | 0.00 | - | 1 | 209 | 31.52% |
| NXPI240920C00250000 | 2024-05-23 2:11PM EDT | 2024-09-20 | 32.10 | 36.30 | 37.70 | 0.00 | - | 1 | 99 | 36.16% |
| NXPI241018C00250000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 40.68 | 38.40 | 39.40 | +4.78 | +13.31% | 13 | 752 | 35.42% |
| NXPI241220C00250000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 41.50 | 44.50 | 45.10 | 0.00 | - | 2 | 39 | 37.47% |
| NXPI250117C00250000 | 2024-05-22 1:51PM EDT | 2025-01-17 | 47.30 | 46.00 | 47.40 | 0.00 | - | 1 | 313 | 38.11% |
| NXPI250620C00250000 | 2024-05-21 2:44PM EDT | 2025-06-20 | 53.76 | 55.30 | 56.60 | 0.00 | - | 15 | 128 | 38.66% |
| NXPI260116C00250000 | 2024-05-24 9:53AM EDT | 2026-01-16 | 67.00 | 63.80 | 65.90 | +6.14 | +10.09% | 4 | 1,998 | 38.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00250000 | 2024-05-22 11:55AM EDT | 2024-05-24 | 0.10 | 0.00 | 1.45 | 0.00 | - | 2 | 175 | 140.04% |
| NXPI240531P00250000 | 2024-05-22 9:41AM EDT | 2024-05-31 | 1.02 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 37.79% |
| NXPI240607P00250000 | 2024-05-17 12:54PM EDT | 2024-06-07 | 1.03 | 0.10 | 0.40 | 0.00 | - | 10 | 13 | 31.57% |
| NXPI240614P00250000 | 2024-05-20 12:26PM EDT | 2024-06-14 | 0.97 | 0.50 | 0.65 | 0.00 | - | 2 | 13 | 29.08% |
| NXPI240621P00250000 | 2024-05-23 10:38AM EDT | 2024-06-21 | 1.15 | 0.85 | 0.95 | 0.00 | - | 31 | 368 | 27.88% |
| NXPI240628P00250000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 1.60 | 1.25 | 2.40 | 0.00 | - | 1 | 5 | 33.25% |
| NXPI240719P00250000 | 2024-05-24 1:10PM EDT | 2024-07-19 | 2.65 | 2.60 | 2.80 | -1.35 | -33.75% | 11 | 178 | 27.94% |
| NXPI240920P00250000 | 2024-05-23 1:33PM EDT | 2024-09-20 | 8.30 | 7.30 | 7.70 | 0.00 | - | 8 | 207 | 29.96% |
| NXPI241018P00250000 | 2024-05-23 10:34AM EDT | 2024-10-18 | 9.37 | 8.80 | 9.30 | 0.00 | - | 1 | 133 | 29.80% |
| NXPI241220P00250000 | 2024-05-22 12:59PM EDT | 2024-12-20 | 12.30 | 12.60 | 13.40 | 0.00 | - | 2 | 65 | 30.77% |
| NXPI250117P00250000 | 2024-05-23 11:05AM EDT | 2025-01-17 | 15.80 | 13.60 | 14.80 | 0.00 | - | 1 | 200 | 30.72% |
| NXPI250620P00250000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 22.00 | 19.80 | 22.80 | 0.00 | - | 5 | 24 | 31.87% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 43.25% |
© 2024 Yahoo. All rights reserved.