NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00220000 | 2024-04-26 11:52AM EDT | 2024-04-26 | 22.88 | 22.80 | 24.60 | +6.47 | +39.43% | 3 | 143 | 128.91% |
| NXPI240503C00220000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 11.80 | 23.90 | 25.10 | 0.00 | - | 2 | 7 | 59.18% |
| NXPI240510C00220000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 19.52 | 24.70 | 25.30 | 0.00 | - | 1 | 2 | 50.71% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 25.50 | 26.10 | 0.00 | - | 6 | 104 | 47.25% |
| NXPI240524C00220000 | 2024-04-22 1:36PM EDT | 2024-05-24 | 24.33 | 26.40 | 27.00 | +14.23 | +140.89% | 1 | 4 | 46.01% |
| NXPI240621C00220000 | 2024-04-24 1:56PM EDT | 2024-06-21 | 22.41 | 28.80 | 29.90 | 0.00 | - | 2 | 647 | 42.84% |
| NXPI240719C00220000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 31.50 | 31.00 | 31.50 | +7.01 | +28.62% | 2 | 92 | 39.30% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 36.20 | 37.20 | 0.00 | - | 1 | 12 | 40.59% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 38.00 | 39.00 | 0.00 | - | 5 | 692 | 40.26% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 39.56% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 44.00 | 44.90 | 0.00 | - | 1 | 228 | 40.66% |
| NXPI250620C00220000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 47.79 | 51.80 | 53.00 | 0.00 | - | 1 | 46 | 40.98% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 59.10 | 60.60 | 0.00 | - | 1 | 8 | 40.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00220000 | 2024-04-23 2:47PM EDT | 2024-04-26 | 1.23 | 0.00 | 0.75 | 0.00 | - | 81 | 169 | 122.66% |
| NXPI240503P00220000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 0.63 | 0.55 | 0.70 | -1.41 | -69.12% | 30 | 58 | 50.17% |
| NXPI240510P00220000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 10.00 | 1.00 | 1.15 | 0.00 | - | 1 | 9 | 41.97% |
| NXPI240517P00220000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 2.00 | 1.45 | 1.75 | -1.00 | -33.33% | 1 | 133 | 39.53% |
| NXPI240524P00220000 | 2024-04-25 2:29PM EDT | 2024-05-24 | 3.50 | 2.05 | 2.30 | 0.00 | - | 3 | 8 | 37.88% |
| NXPI240531P00220000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 3.20 | 2.50 | 2.85 | -1.35 | -29.67% | 14 | 17 | 36.85% |
| NXPI240621P00220000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 4.32 | 4.10 | 4.40 | -3.05 | -41.38% | 8 | 360 | 35.11% |
| NXPI240719P00220000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 8.80 | 5.80 | 6.10 | 0.00 | - | 8 | 254 | 33.55% |
| NXPI240920P00220000 | 2024-04-26 1:28PM EDT | 2024-09-20 | 10.10 | 9.90 | 10.20 | -2.60 | -20.47% | 10 | 312 | 33.53% |
| NXPI241018P00220000 | 2024-04-26 12:04PM EDT | 2024-10-18 | 11.90 | 11.10 | 11.60 | -0.90 | -7.03% | 4 | 15 | 33.19% |
| NXPI241220P00220000 | 2024-04-22 12:37PM EDT | 2024-12-20 | 24.20 | 14.10 | 14.80 | 0.00 | - | 3 | 10 | 33.16% |
| NXPI250117P00220000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 15.90 | 15.40 | 16.00 | -2.30 | -12.64% | 5 | 160 | 33.02% |
| NXPI250620P00220000 | 2024-03-01 4:12PM EDT | 2025-06-20 | 18.15 | 19.20 | 20.10 | 0.00 | - | 1 | 13 | 30.72% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 25.40 | 27.00 | 0.00 | - | 1 | 23 | 31.10% |
© 2024 Yahoo. All rights reserved.