NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00185000 | 2024-02-12 4:55PM EDT | 2024-06-21 | 56.11 | 66.70 | 70.40 | 0.00 | - | 1 | 46 | 116.75% |
| NXPI240719C00185000 | 2024-02-16 11:04AM EDT | 2024-07-19 | 53.35 | 55.30 | 57.70 | 0.00 | - | 1 | 8 | 58.15% |
| NXPI250117C00185000 | 2024-02-21 4:55PM EDT | 2025-01-17 | 63.31 | 70.20 | 72.10 | 0.00 | - | 4 | 23 | 58.55% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 53.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI260116C00185000 | 2024-01-10 2:58PM EDT | 2026-01-16 | 56.60 | 71.80 | 74.20 | 0.00 | - | 5 | 3 | 41.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00185000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240524P00185000 | 2024-04-19 2:51PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NXPI240531P00185000 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240621P00185000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NXPI240719P00185000 | 2024-04-22 12:53PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NXPI240920P00185000 | 2024-04-19 1:50PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI241018P00185000 | 2024-03-01 2:42PM EDT | 2024-10-18 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 32.79% |
| NXPI241220P00185000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| NXPI250117P00185000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXPI250620P00185000 | 2024-03-20 12:14PM EDT | 2025-06-20 | 11.50 | 15.50 | 18.50 | 0.00 | - | 16 | 141 | 43.28% |
| NXPI260116P00185000 | 2024-03-07 2:49PM EDT | 2026-01-16 | 12.86 | 13.50 | 15.20 | 0.00 | - | 2 | 104 | 31.79% |
© 2024 Yahoo. All rights reserved.