NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00270000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 2.90 | 2.85 | 3.10 | -1.50 | -34.09% | 8 | 225 | 27.88% |
| NXPI240531C00270000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 4.20 | 4.10 | 4.40 | -1.20 | -22.22% | 2 | 28 | 26.01% |
| NXPI240607C00270000 | 2024-05-16 2:43PM EDT | 2024-06-07 | 7.70 | 5.40 | 5.90 | 0.00 | - | 3 | 20 | 27.14% |
| NXPI240621C00270000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 7.60 | 7.50 | 7.80 | -2.20 | -22.45% | 60 | 894 | 26.78% |
| NXPI240628C00270000 | 2024-05-10 10:12AM EDT | 2024-06-28 | 9.70 | 8.10 | 10.00 | +1.92 | +24.68% | - | 1 | 30.52% |
| NXPI240719C00270000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 11.50 | 11.10 | 11.60 | -2.90 | -20.14% | 5 | 162 | 28.53% |
| NXPI240920C00270000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 18.83 | 18.50 | 19.10 | -2.77 | -12.82% | 7 | 120 | 32.13% |
| NXPI241018C00270000 | 2024-05-17 11:55AM EDT | 2024-10-18 | 22.00 | 21.10 | 22.30 | -1.94 | -8.10% | 11 | 327 | 33.68% |
| NXPI241220C00270000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 25.27 | 26.90 | 27.80 | 0.00 | - | 2 | 427 | 35.07% |
| NXPI250117C00270000 | 2024-05-15 1:48PM EDT | 2025-01-17 | 32.30 | 28.80 | 29.70 | 0.00 | - | 10 | 310 | 35.19% |
| NXPI250620C00270000 | 2024-05-15 2:07PM EDT | 2025-06-20 | 42.45 | 38.20 | 40.00 | 0.00 | - | 1 | 168 | 36.89% |
| NXPI260116C00270000 | 2024-05-15 2:06PM EDT | 2026-01-16 | 51.50 | 47.70 | 49.50 | 0.00 | - | 2 | 402 | 36.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00270000 | 2024-05-17 1:54PM EDT | 2024-05-31 | 6.17 | 5.70 | 6.10 | +1.17 | +23.40% | 1 | 29 | 23.22% |
| NXPI240607P00270000 | 2024-05-17 1:52PM EDT | 2024-06-07 | 7.30 | 5.80 | 7.90 | +1.10 | +17.74% | 1 | 22 | 26.04% |
| NXPI240621P00270000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 9.80 | 9.10 | 9.50 | +2.40 | +32.43% | 26 | 200 | 25.03% |
| NXPI240719P00270000 | 2024-05-17 11:56AM EDT | 2024-07-19 | 11.70 | 12.00 | 12.40 | +1.30 | +12.50% | 18 | 57 | 25.20% |
| NXPI240920P00270000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 17.50 | 17.60 | 18.20 | 0.00 | - | 15 | 131 | 27.07% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 19.40 | 20.10 | 0.00 | - | 5 | 7 | 27.23% |
| NXPI241220P00270000 | 2024-05-17 2:28PM EDT | 2024-12-20 | 24.90 | 24.00 | 25.60 | +2.20 | +9.69% | 168 | 190 | 29.63% |
| NXPI250117P00270000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 25.60 | 25.20 | 25.90 | +0.10 | +0.39% | 4 | 55 | 28.23% |
| NXPI250620P00270000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 32.80 | 31.50 | 32.40 | +1.00 | +3.14% | 71 | 36 | 27.98% |
| NXPI260116P00270000 | 2024-05-14 1:00PM EDT | 2026-01-16 | 38.44 | 37.50 | 39.30 | 0.00 | - | 21 | 24 | 27.70% |
© 2024 Yahoo. All rights reserved.