NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00230000 | 2024-04-17 3:37PM EDT | 2024-04-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NXPI240426C00230000 | 2024-04-17 1:01PM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NXPI240503C00230000 | 2024-04-17 1:46PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI240517C00230000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NXPI240524C00230000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NXPI240621C00230000 | 2024-04-17 11:43AM EDT | 2024-06-21 | 13.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NXPI240719C00230000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NXPI240920C00230000 | 2024-04-15 1:53PM EDT | 2024-09-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NXPI241018C00230000 | 2024-04-11 1:36PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NXPI250117C00230000 | 2024-03-27 9:59AM EDT | 2025-01-17 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI250620C00230000 | 2024-04-15 3:13PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00230000 | 2024-04-17 3:55PM EDT | 2024-04-19 | 4.04 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| NXPI240426P00230000 | 2024-04-17 3:24PM EDT | 2024-04-26 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXPI240503P00230000 | 2024-04-17 1:45PM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI240510P00230000 | 2024-04-17 1:16PM EDT | 2024-05-10 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240517P00230000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 11.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NXPI240524P00230000 | 2024-04-16 2:53PM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621P00230000 | 2024-04-16 1:12PM EDT | 2024-06-21 | 13.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NXPI240719P00230000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240920P00230000 | 2024-04-17 12:36PM EDT | 2024-09-20 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018P00230000 | 2024-04-17 1:06PM EDT | 2024-10-18 | 22.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NXPI241220P00230000 | 2024-03-21 9:57AM EDT | 2024-12-20 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117P00230000 | 2024-04-17 3:23PM EDT | 2025-01-17 | 26.80 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 25.29% |
© 2024 Yahoo. All rights reserved.