NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00210000 | 2024-05-08 1:59PM EDT | 2024-05-10 | 48.18 | 50.50 | 53.90 | 0.00 | - | 4 | 4 | 239.84% |
| NXPI240517C00210000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 49.90 | 50.60 | 54.20 | 0.00 | - | 1 | 59 | 90.82% |
| NXPI240621C00210000 | 2024-05-09 10:31AM EDT | 2024-06-21 | 50.70 | 51.30 | 55.30 | 0.00 | - | 5 | 222 | 60.34% |
| NXPI240719C00210000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 37.34 | 51.90 | 55.90 | 0.00 | - | 1 | 64 | 49.45% |
| NXPI240920C00210000 | 2024-03-25 9:51AM EDT | 2024-09-20 | 43.10 | 36.50 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00210000 | 2024-03-19 12:37PM EDT | 2024-10-18 | 40.94 | 27.30 | 29.40 | 0.00 | - | 469 | 468 | 0.00% |
| NXPI241220C00210000 | 2024-03-01 12:01PM EDT | 2024-12-20 | 60.29 | 53.50 | 55.00 | 0.00 | - | 1 | 1 | 25.62% |
| NXPI250117C00210000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 65.00 | 62.10 | 64.80 | 0.00 | - | 5 | 240 | 42.00% |
| NXPI250620C00210000 | 2024-02-20 10:30AM EDT | 2025-06-20 | 47.30 | 58.70 | 62.80 | 0.00 | - | 1 | 0 | 30.56% |
| NXPI260116C00210000 | 2024-03-15 2:38PM EDT | 2026-01-16 | 61.20 | 58.10 | 60.30 | 0.00 | - | 4 | 10 | 22.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00210000 | 2024-05-08 10:24AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 21 | 224.41% |
| NXPI240517P00210000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 0.06 | 0.05 | 1.00 | 0.00 | - | 3 | 207 | 86.57% |
| NXPI240524P00210000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.55 | -2.34 | -93.98% | 1 | 6 | 56.35% |
| NXPI240531P00210000 | 2024-04-22 1:05PM EDT | 2024-05-31 | 6.90 | 0.05 | 0.55 | 0.00 | - | 2 | 7 | 52.69% |
| NXPI240607P00210000 | 2024-04-30 3:10PM EDT | 2024-06-07 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.30% |
| NXPI240621P00210000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 0.55 | 0.30 | 0.80 | +0.13 | +30.95% | 2 | 742 | 40.67% |
| NXPI240719P00210000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.98 | 0.60 | 1.10 | 0.00 | - | 2 | 174 | 33.97% |
| NXPI240920P00210000 | 2024-05-07 1:24PM EDT | 2024-09-20 | 3.28 | 2.70 | 2.90 | 0.00 | - | 1 | 192 | 32.02% |
| NXPI241018P00210000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 3.86 | 3.60 | 3.90 | -0.52 | -11.87% | 1 | 112 | 32.02% |
| NXPI241220P00210000 | 2024-05-08 9:48AM EDT | 2024-12-20 | 7.60 | 6.30 | 6.70 | 0.00 | - | 1 | 94 | 33.11% |
| NXPI250117P00210000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 7.70 | 7.10 | 7.70 | 0.00 | - | 3 | 303 | 33.04% |
| NXPI250620P00210000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 12.30 | 11.50 | 13.10 | 0.00 | - | 1 | 56 | 33.17% |
| NXPI260116P00210000 | 2024-05-08 3:33PM EDT | 2026-01-16 | 17.80 | 16.10 | 17.20 | 0.00 | - | 2 | 28 | 31.02% |
© 2024 Yahoo. All rights reserved.