NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00310000 | 2024-05-02 9:37AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 144 | 109.38% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 52.73% |
| NXPI240621C00310000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 0.42 | 0.30 | 0.65 | 0.00 | - | 2 | 127 | 34.35% |
| NXPI240719C00310000 | 2024-04-30 1:40PM EDT | 2024-07-19 | 1.65 | 1.20 | 1.35 | 0.00 | - | 16 | 51 | 32.25% |
| NXPI240920C00310000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.20 | 0.00 | - | 52 | 74 | 32.94% |
| NXPI241018C00310000 | 2024-05-02 10:06AM EDT | 2024-10-18 | 5.00 | 5.30 | 5.70 | +1.73 | +52.91% | 3 | 4 | 33.42% |
| NXPI241220C00310000 | 2024-05-01 10:15AM EDT | 2024-12-20 | 9.70 | 8.90 | 9.40 | 0.00 | - | 36 | 54 | 34.68% |
| NXPI250117C00310000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 13.40 | 10.50 | 10.90 | 0.00 | - | 1 | 98 | 34.93% |
| NXPI250620C00310000 | 2024-03-13 9:30AM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| NXPI260116C00310000 | 2024-05-02 9:36AM EDT | 2026-01-16 | 27.80 | 25.50 | 26.90 | -0.80 | -2.80% | 9 | 265 | 35.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 2024-10-18 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 42.74% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 2024-12-20 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 63.43% |
© 2024 Yahoo. All rights reserved.