Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240322C00210000 | 2024-03-15 3:54PM EDT | 210.00 | 26.43 | 25.00 | 28.40 | 0.00 | - | - | 1 | 54.10% |
NXPI240322C00215000 | 2024-03-13 10:34AM EDT | 215.00 | 39.07 | 20.00 | 23.60 | 0.00 | - | 1 | 7 | 51.27% |
NXPI240322C00220000 | 2024-03-18 11:27AM EDT | 220.00 | 18.43 | 15.30 | 18.60 | -18.62 | -50.26% | 4 | 4 | 79.27% |
NXPI240322C00225000 | 2024-03-18 9:52AM EDT | 225.00 | 15.50 | 10.10 | 13.50 | +0.44 | +2.92% | 1 | 15 | 62.04% |
NXPI240322C00227500 | 2024-03-15 3:41PM EDT | 227.50 | 10.05 | 9.20 | 11.30 | 0.00 | - | - | 1 | 57.76% |
NXPI240322C00230000 | 2024-03-18 1:50PM EDT | 230.00 | 8.99 | 7.30 | 7.80 | -0.81 | -8.27% | 7 | 12 | 36.45% |
NXPI240322C00232500 | 2024-03-15 10:39AM EDT | 232.50 | 8.20 | 5.50 | 6.00 | 0.00 | - | - | 1 | 36.43% |
NXPI240322C00235000 | 2024-03-18 12:26PM EDT | 235.00 | 5.34 | 4.00 | 4.50 | +0.54 | +11.25% | 2 | 6 | 36.89% |
NXPI240322C00237500 | 2024-03-18 2:05PM EDT | 237.50 | 3.63 | 2.90 | 3.20 | -0.27 | -6.92% | 6 | 8 | 36.60% |
NXPI240322C00240000 | 2024-03-18 3:51PM EDT | 240.00 | 2.40 | 2.00 | 2.25 | -0.30 | -11.11% | 53 | 45 | 37.15% |
NXPI240322C00242500 | 2024-03-18 3:51PM EDT | 242.50 | 1.65 | 1.35 | 1.60 | -0.40 | -19.51% | 97 | 38 | 38.45% |
NXPI240322C00245000 | 2024-03-18 2:27PM EDT | 245.00 | 1.25 | 0.85 | 1.05 | -0.33 | -20.89% | 25 | 45 | 38.62% |
NXPI240322C00247500 | 2024-03-18 11:18AM EDT | 247.50 | 1.01 | 0.55 | 0.75 | +0.03 | +3.06% | 34 | 30 | 40.31% |
NXPI240322C00250000 | 2024-03-18 3:57PM EDT | 250.00 | 0.44 | 0.35 | 0.55 | -0.41 | -48.24% | 33 | 180 | 42.24% |
NXPI240322C00252500 | 2024-03-18 2:25PM EDT | 252.50 | 0.38 | 0.25 | 0.40 | -0.32 | -45.71% | 21 | 31 | 43.90% |
NXPI240322C00255000 | 2024-03-18 10:53AM EDT | 255.00 | 0.50 | 0.15 | 0.30 | +0.10 | +25.00% | 2 | 1,258 | 45.80% |
NXPI240322C00257500 | 2024-03-14 3:26PM EDT | 257.50 | 0.74 | 0.10 | 1.15 | 0.00 | - | 3 | 4 | 59.67% |
NXPI240322C00260000 | 2024-03-18 3:42PM EDT | 260.00 | 0.05 | 0.10 | 0.20 | -0.20 | -80.00% | 5 | 17 | 50.68% |
NXPI240322C00262500 | 2024-03-08 10:53AM EDT | 262.50 | 5.60 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 71.39% |
NXPI240322C00265000 | 2024-03-15 2:35PM EDT | 265.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 9 | 29 | 76.17% |
NXPI240322C00270000 | 2024-03-18 3:08PM EDT | 270.00 | 0.14 | 0.00 | 0.35 | -0.01 | -6.67% | 2 | 56 | 65.23% |
NXPI240322C00272500 | 2024-03-07 12:34PM EDT | 272.50 | 3.97 | 0.00 | 1.35 | 0.00 | - | - | 1 | 89.16% |
NXPI240322C00275000 | 2024-03-15 10:33AM EDT | 275.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 50 | 55 | 93.55% |
NXPI240322C00277500 | 2024-03-14 3:26PM EDT | 277.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 97.85% |
NXPI240322C00280000 | 2024-03-18 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 2 | 33 | 62.11% |
NXPI240322C00282500 | 2024-03-18 2:54PM EDT | 282.50 | 0.05 | 0.00 | 0.05 | -1.80 | -97.30% | 9 | 1 | 64.84% |
NXPI240322C00285000 | 2024-03-04 10:30AM EDT | 285.00 | 1.10 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 120.75% |
NXPI240322C00290000 | 2024-03-11 10:01AM EDT | 290.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 5 | 11 | 118.12% |
NXPI240322C00295000 | 2024-03-15 10:36AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 50 | 125.78% |
NXPI240322C00300000 | 2024-02-09 10:30AM EDT | 300.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 5 | 118.36% |
NXPI240322C00305000 | 2024-02-22 4:57PM EDT | 305.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 140.43% |
NXPI240322C00310000 | 2024-03-06 10:46AM EDT | 310.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 147.46% |
NXPI240322C00320000 | 2024-03-13 1:59PM EDT | 320.00 | 0.05 | - | 1.35 | 0.00 | - | - | 15 | 184.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NXPI240322P00180000 | 2024-02-20 10:30AM EDT | 180.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 157.03% |
NXPI240322P00185000 | 2024-03-11 1:50PM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 143.95% |
NXPI240322P00190000 | 2024-02-22 4:52PM EDT | 190.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 91.41% |
NXPI240322P00195000 | 2024-02-12 10:53AM EDT | 195.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 102.44% |
NXPI240322P00200000 | 2024-03-18 11:27AM EDT | 200.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 91.11% |
NXPI240322P00205000 | 2024-02-26 10:30AM EDT | 205.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 87.21% |
NXPI240322P00210000 | 2024-03-18 9:55AM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.32 | -76.19% | 2 | 9 | 55.86% |
NXPI240322P00215000 | 2024-03-18 3:36PM EDT | 215.00 | 0.15 | 0.05 | 0.50 | -0.10 | -40.00% | 9 | 105 | 55.66% |
NXPI240322P00220000 | 2024-03-18 3:01PM EDT | 220.00 | 0.30 | 0.30 | 0.45 | -0.24 | -44.44% | 10 | 22 | 50.10% |
NXPI240322P00222500 | 2024-03-18 3:57PM EDT | 222.50 | 0.55 | 0.45 | 0.60 | -0.15 | -21.43% | 12 | 8 | 47.66% |
NXPI240322P00225000 | 2024-03-18 3:57PM EDT | 225.00 | 0.85 | 0.70 | 0.90 | -0.36 | -29.75% | 117 | 68 | 46.92% |
NXPI240322P00227500 | 2024-03-18 3:26PM EDT | 227.50 | 1.00 | 1.10 | 1.30 | -0.46 | -31.51% | 31 | 101 | 45.92% |
NXPI240322P00230000 | 2024-03-18 3:36PM EDT | 230.00 | 1.35 | 1.60 | 1.90 | -0.85 | -38.64% | 19 | 159 | 45.65% |
NXPI240322P00232500 | 2024-03-18 11:01AM EDT | 232.50 | 1.90 | 2.40 | 2.75 | -1.30 | -40.63% | 2 | 30 | 46.09% |
NXPI240322P00235000 | 2024-03-18 3:50PM EDT | 235.00 | 3.10 | 3.40 | 3.80 | -0.61 | -16.44% | 11 | 147 | 46.36% |
NXPI240322P00237500 | 2024-03-15 2:36PM EDT | 237.50 | 5.43 | 4.70 | 5.10 | 0.00 | - | 8 | 37 | 46.95% |
NXPI240322P00240000 | 2024-03-18 10:21AM EDT | 240.00 | 5.10 | 6.20 | 6.70 | -1.64 | -24.33% | 22 | 260 | 48.46% |
NXPI240322P00242500 | 2024-03-15 9:38AM EDT | 242.50 | 8.87 | 7.90 | 8.60 | 0.00 | - | 100 | 55 | 51.32% |
NXPI240322P00245000 | 2024-03-18 3:55PM EDT | 245.00 | 10.20 | 10.00 | 11.00 | +0.44 | +4.51% | 2 | 96 | 52.59% |
NXPI240322P00247500 | 2024-03-14 3:58PM EDT | 247.50 | 7.60 | 12.10 | 13.70 | 0.00 | - | 207 | 14 | 58.79% |
NXPI240322P00250000 | 2024-03-14 3:44PM EDT | 250.00 | 9.75 | 13.50 | 16.40 | 0.00 | - | 24 | 90 | 59.52% |
NXPI240322P00252500 | 2024-03-18 10:41AM EDT | 252.50 | 14.47 | 15.50 | 17.90 | +3.76 | +35.11% | 10 | 97 | 53.25% |
NXPI240322P00255000 | 2024-03-18 10:41AM EDT | 255.00 | 16.78 | 17.80 | 21.00 | +4.18 | +33.17% | 10 | 155 | 62.67% |
NXPI240322P00257500 | 2024-03-15 1:07PM EDT | 257.50 | 21.02 | 20.00 | 23.20 | 0.00 | - | - | 10 | 61.91% |
NXPI240322P00260000 | 2024-03-14 10:25AM EDT | 260.00 | 13.96 | 22.60 | 26.20 | 0.00 | - | 28 | 38 | 73.56% |
NXPI240322P00265000 | 2024-03-14 3:41PM EDT | 265.00 | 24.12 | 27.50 | 31.10 | 0.00 | - | - | 10 | 81.59% |
NXPI240322P00267500 | 2024-03-06 12:51PM EDT | 267.50 | 16.20 | 30.10 | 32.80 | 0.00 | - | 1 | 1 | 77.15% |
NXPI240322P00277500 | 2024-03-08 12:05PM EDT | 277.50 | 21.70 | 40.10 | 43.70 | 0.00 | - | 6 | 6 | 107.52% |