NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 71.10 | 74.90 | 0.00 | - | 15 | 41 | 61.67% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI240920C00190000 | 2024-04-29 3:52PM EDT | 2024-09-20 | 62.75 | 73.50 | 77.50 | 0.00 | - | - | 1 | 52.63% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 78.10 | 81.80 | 0.00 | - | 1 | 207 | 47.14% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 84.80 | 87.20 | 0.00 | - | 50 | 48 | 44.90% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 29.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00190000 | 2024-05-09 11:20AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 392 | 101.76% |
| NXPI240621P00190000 | 2024-04-29 3:11PM EDT | 2024-06-21 | 0.30 | 0.05 | 0.55 | -0.45 | -60.00% | 1 | 254 | 52.20% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.80 | 0.00 | - | 1 | 41 | 43.38% |
| NXPI240920P00190000 | 2024-05-09 2:27PM EDT | 2024-09-20 | 1.29 | 0.55 | 2.50 | 0.00 | - | 3 | 24 | 40.87% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 50.71% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 55.05% |
| NXPI250117P00190000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 5.10 | 3.90 | 4.50 | 0.00 | - | 60 | 326 | 35.24% |
| NXPI250620P00190000 | 2024-05-02 3:48PM EDT | 2025-06-20 | 9.50 | 7.30 | 8.50 | 0.00 | - | 2 | 2 | 34.73% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 38.83% |
© 2024 Yahoo. All rights reserved.