NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00150000 | 2024-04-18 12:59PM EDT | 2024-04-19 | 70.77 | 62.40 | 65.10 | 0.00 | - | 5 | 3 | 442.97% |
| NXPI240621C00150000 | 2024-04-16 12:55PM EDT | 2024-06-21 | 83.14 | 64.00 | 66.70 | 0.00 | - | 2 | 6 | 57.92% |
| NXPI240719C00150000 | 2023-10-30 9:31AM EDT | 2024-07-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250117C00150000 | 2024-04-18 9:32AM EDT | 2025-01-17 | 77.50 | 69.00 | 71.40 | 0.00 | - | 2 | 9 | 46.53% |
| NXPI250620C00150000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 99.80 | 91.60 | 95.40 | 0.00 | - | 1 | 3 | 73.57% |
| NXPI260116C00150000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 85.00 | 78.40 | 80.60 | 0.00 | - | 5 | 10 | 43.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00150000 | 2024-03-21 12:19PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 251.56% |
| NXPI240621P00150000 | 2024-04-19 3:02PM EDT | 2024-06-21 | 0.50 | 0.10 | 0.50 | +0.06 | +13.64% | 2 | 169 | 47.07% |
| NXPI240719P00150000 | 2024-03-15 3:08PM EDT | 2024-07-19 | 0.72 | 0.10 | 1.75 | 0.00 | - | 2 | 17 | 51.22% |
| NXPI240920P00150000 | 2024-02-05 2:10PM EDT | 2024-09-20 | 2.65 | 0.90 | 3.20 | 0.00 | - | - | 1 | 46.51% |
| NXPI250117P00150000 | 2024-04-10 11:58AM EDT | 2025-01-17 | 2.16 | 4.10 | 4.40 | 0.00 | - | 2 | 315 | 38.64% |
| NXPI250620P00150000 | 2024-02-26 3:23PM EDT | 2025-06-20 | 5.00 | 3.90 | 4.70 | 0.00 | - | 200 | 111 | 31.60% |
| NXPI260116P00150000 | 2024-04-09 3:56PM EDT | 2026-01-16 | 6.32 | 9.90 | 10.80 | 0.00 | - | 1 | 13 | 35.62% |
© 2024 Yahoo. All rights reserved.