NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 2024-06-21 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 2024-07-19 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00180000 | 2024-02-07 12:06PM EDT | 2025-01-17 | 55.80 | 81.60 | 82.70 | 0.00 | - | 1 | 169 | 27.01% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 91.35 | 92.60 | 95.20 | 0.00 | - | - | 1 | 46.57% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 2026-01-16 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 1 | 36.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00180000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 143.75% |
| NXPI240621P00180000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 16 | 751 | 50.88% |
| NXPI240719P00180000 | 2024-04-25 12:36PM EDT | 2024-07-19 | 1.28 | 0.05 | 1.45 | 0.00 | - | 2 | 166 | 55.91% |
| NXPI240920P00180000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 36 | 38.23% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 2024-10-18 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 44.07% |
| NXPI241220P00180000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 3.95 | 2.35 | 2.65 | 0.00 | - | - | 1 | 36.15% |
| NXPI250117P00180000 | 2024-04-24 10:19AM EDT | 2025-01-17 | 6.35 | 2.85 | 3.20 | 0.00 | - | 10 | 66 | 35.85% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 2025-06-20 | 12.20 | 5.70 | 6.60 | 0.00 | - | 36 | 600 | 35.33% |
| NXPI260116P00180000 | 2024-05-06 12:41PM EDT | 2026-01-16 | 10.50 | 9.20 | 9.90 | 0.00 | - | - | 1 | 33.31% |
© 2024 Yahoo. All rights reserved.