NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 38.30 | 34.90 | 37.20 | 0.00 | - | 1 | 6 | 59.11% |
| NXPI240621C00200000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 21.80 | 37.10 | 38.70 | 0.00 | - | 8 | 135 | 44.35% |
| NXPI240719C00200000 | 2024-04-19 9:57AM EDT | 2024-07-19 | 27.90 | 38.70 | 40.70 | 0.00 | - | 1 | 126 | 43.21% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 45.00 | 45.90 | 0.00 | - | 12 | 13 | 40.91% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 48.50 | 49.80 | 0.00 | - | 2 | 1 | 41.57% |
| NXPI250117C00200000 | 2024-03-25 3:57PM EDT | 2025-01-17 | 56.41 | 49.00 | 51.50 | 0.00 | - | 6 | 144 | 41.93% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 25.46% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 63.00 | 65.20 | 0.00 | - | 1 | 19 | 40.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00200000 | 2024-04-23 10:18AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 25 | 98.44% |
| NXPI240503P00200000 | 2024-04-23 12:33PM EDT | 2024-05-03 | 0.75 | 0.10 | 0.75 | 0.00 | - | 3 | 16 | 61.82% |
| NXPI240510P00200000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 2.05 | 0.15 | 1.00 | 0.00 | - | 1 | 2 | 56.18% |
| NXPI240517P00200000 | 2024-04-24 11:50AM EDT | 2024-05-17 | 0.81 | 0.65 | 0.80 | 0.00 | - | 91 | 53 | 44.39% |
| NXPI240524P00200000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.95 | 0.95 | 1.15 | 0.00 | - | - | 1 | 42.53% |
| NXPI240621P00200000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 2.67 | 2.30 | 2.50 | 0.00 | - | 6 | 432 | 38.41% |
| NXPI240719P00200000 | 2024-04-23 9:30AM EDT | 2024-07-19 | 6.30 | 3.40 | 3.90 | 0.00 | - | 10 | 89 | 36.91% |
| NXPI240920P00200000 | 2024-04-22 12:02PM EDT | 2024-09-20 | 11.50 | 6.20 | 7.00 | 0.00 | - | 17 | 58 | 35.77% |
| NXPI241018P00200000 | 2024-04-22 10:07AM EDT | 2024-10-18 | 11.80 | 7.60 | 8.40 | 0.00 | - | 1 | 33 | 35.76% |
| NXPI241220P00200000 | 2024-04-19 10:08AM EDT | 2024-12-20 | 14.25 | 9.40 | 10.90 | 0.00 | - | 1 | 1 | 35.03% |
| NXPI250117P00200000 | 2024-04-15 10:44AM EDT | 2025-01-17 | 11.00 | 11.30 | 11.90 | -0.95 | -7.95% | 6 | 572 | 34.74% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 2025-06-20 | 15.73 | 15.50 | 16.70 | 0.00 | - | 1 | 2 | 33.60% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 22.60 | 20.40 | 21.00 | 0.00 | - | 1 | 6 | 31.66% |
© 2024 Yahoo. All rights reserved.