UK markets open in 6 hours 6 minutes
NIKKEI 225
37,996.41 -463.67 (-1.21%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,330.50 -7.90 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,794.83 -1,698.25 (-3.17%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00230000 | 2024-04-24 12:00PM EDT | 2024-04-26 | 5.20 | 6.00 | 6.80 | +3.20 | +160.00% | 6 | 464 | 54.69% |
| NXPI240503C00230000 | 2024-04-24 9:50AM EDT | 2024-05-03 | 9.80 | 10.40 | 10.80 | +3.90 | +66.10% | 7 | 40 | 53.72% |
| NXPI240510C00230000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 10.85 | 11.20 | 12.00 | +3.95 | +57.25% | 13 | 3 | 47.71% |
| NXPI240517C00230000 | 2024-04-23 2:36PM EDT | 2024-05-17 | 13.50 | 12.60 | 13.10 | +5.20 | +62.65% | 3 | 196 | 44.62% |
| NXPI240524C00230000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 6.00 | 12.20 | 14.50 | 0.00 | - | 1 | 6 | 44.43% |
| NXPI240621C00230000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 16.50 | 16.30 | 16.90 | +5.40 | +48.65% | 7 | 496 | 38.54% |
| NXPI240719C00230000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 18.21 | 18.80 | 19.50 | +3.98 | +27.97% | 9 | 168 | 37.49% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 19.10 | 24.60 | 25.50 | 0.00 | - | 4 | 55 | 38.72% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 26.30 | 27.50 | 0.00 | - | 10 | 20 | 38.65% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 30.80 | 32.50 | 0.00 | - | 1 | 1 | 39.93% |
| NXPI250117C00230000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 24.00 | 32.50 | 33.40 | 0.00 | - | 1 | 663 | 38.94% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 40.70 | 42.30 | 0.00 | - | 39 | 77 | 40.13% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 47.90 | 50.20 | 0.00 | - | 1 | 30 | 39.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00230000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 1.35 | 1.10 | 1.30 | -4.86 | -78.26% | 212 | 481 | 46.75% |
| NXPI240503P00230000 | 2024-04-24 2:16PM EDT | 2024-05-03 | 5.80 | 5.10 | 5.40 | -4.17 | -41.83% | 26 | 64 | 51.53% |
| NXPI240510P00230000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 5.87 | 5.80 | 6.20 | -7.85 | -57.22% | 1 | 3 | 43.70% |
| NXPI240517P00230000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 8.00 | 6.80 | 7.20 | -6.90 | -46.31% | 57 | 138 | 40.86% |
| NXPI240524P00230000 | 2024-04-24 1:02PM EDT | 2024-05-24 | 8.31 | 7.60 | 8.50 | -7.49 | -47.41% | 1 | 2 | 40.77% |
| NXPI240621P00230000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 11.20 | 10.20 | 10.50 | -3.40 | -23.29% | 77 | 165 | 34.82% |
| NXPI240719P00230000 | 2024-04-24 1:20PM EDT | 2024-07-19 | 12.99 | 12.10 | 12.50 | -8.31 | -39.01% | 44 | 144 | 33.10% |
| NXPI240920P00230000 | 2024-04-24 1:27PM EDT | 2024-09-20 | 17.20 | 16.20 | 17.20 | -3.60 | -17.31% | 14 | 201 | 33.17% |
| NXPI241018P00230000 | 2024-04-17 1:06PM EDT | 2024-10-18 | 22.20 | 17.70 | 18.20 | 0.00 | - | 27 | 59 | 32.00% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 20.60 | 21.70 | -8.75 | -29.22% | 2 | 10 | 32.19% |
| NXPI250117P00230000 | 2024-04-24 11:24AM EDT | 2025-01-17 | 22.70 | 21.80 | 22.60 | -8.07 | -26.23% | 2 | 293 | 31.61% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 28.33% |
© 2024 Yahoo. All rights reserved.