NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NXPI240517C00240000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 19.22 | 0.00 | 0.00 | 0.00 | - | 11 | 91 | 0.00% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240621C00240000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 27.69 | 0.00 | 0.00 | 0.00 | - | 255 | 331 | 0.00% |
| NXPI240920C00240000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 18.10 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 0.00% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI250117C00240000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 0.00% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00240000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 12.50% |
| NXPI240517P00240000 | 2024-05-03 10:50AM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 6.25% |
| NXPI240524P00240000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NXPI240531P00240000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NXPI240607P00240000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| NXPI240621P00240000 | 2024-05-03 11:09AM EDT | 2024-06-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NXPI240719P00240000 | 2024-05-03 10:51AM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 3.13% |
| NXPI240920P00240000 | 2024-05-03 11:35AM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 35 | 123 | 3.13% |
| NXPI241018P00240000 | 2024-05-03 12:25PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 3.13% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 11 | 152 | 1.56% |
| NXPI250117P00240000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 1.56% |
| NXPI260116P00240000 | 2024-04-10 12:55PM EDT | 2026-01-16 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 1.56% |
© 2024 Yahoo. All rights reserved.