NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00250000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240503C00250000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI240510C00250000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI240517C00250000 | 2024-04-24 2:12PM EDT | 2024-05-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NXPI240621C00250000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NXPI240719C00250000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 10.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| NXPI240920C00250000 | 2024-04-18 3:00PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI241018C00250000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NXPI250117C00250000 | 2024-04-24 9:37AM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI250620C00250000 | 2024-04-23 12:03PM EDT | 2025-06-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| NXPI260116C00250000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00250000 | 2024-04-18 9:44AM EDT | 2024-04-26 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240503P00250000 | 2024-04-12 9:53AM EDT | 2024-05-03 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240510P00250000 | 2024-04-10 1:05PM EDT | 2024-05-10 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240517P00250000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240524P00250000 | 2024-04-09 1:00PM EDT | 2024-05-24 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621P00250000 | 2024-04-24 10:33AM EDT | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NXPI240719P00250000 | 2024-04-12 10:12AM EDT | 2024-07-19 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240920P00250000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI241018P00250000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00250000 | 2024-04-15 3:06PM EDT | 2025-01-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 31.29% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 29.47% |
© 2024 Yahoo. All rights reserved.