NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00270000 | 2024-04-08 10:07AM EDT | 2024-04-26 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 126.76% |
| NXPI240503C00270000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.50 | 0.55 | 0.75 | +0.10 | +25.00% | 1 | 7 | 50.64% |
| NXPI240510C00270000 | 2024-04-18 12:03PM EDT | 2024-05-10 | 0.57 | 1.10 | 1.20 | 0.00 | - | 3 | 3 | 43.36% |
| NXPI240517C00270000 | 2024-04-26 10:34AM EDT | 2024-05-17 | 1.65 | 1.55 | 1.75 | +0.60 | +57.14% | 1 | 360 | 40.09% |
| NXPI240621C00270000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 4.30 | 4.30 | 4.60 | +0.70 | +19.44% | 2 | 760 | 35.61% |
| NXPI240719C00270000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 4.40 | 6.00 | 6.50 | 0.00 | - | 10 | 72 | 34.13% |
| NXPI240920C00270000 | 2024-04-22 3:56PM EDT | 2024-09-20 | 4.80 | 11.40 | 11.80 | 0.00 | - | 3 | 67 | 35.43% |
| NXPI241018C00270000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 7.31 | 13.10 | 13.70 | 0.00 | - | 1 | 12 | 35.48% |
| NXPI241220C00270000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 15.22 | 17.60 | 18.40 | 0.00 | - | 1 | 269 | 36.66% |
| NXPI250117C00270000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 12.30 | 19.30 | 20.00 | 0.00 | - | 5 | 311 | 36.66% |
| NXPI250620C00270000 | 2024-04-22 3:52PM EDT | 2025-06-20 | 16.78 | 26.50 | 29.30 | 0.00 | - | 28 | 57 | 38.21% |
| NXPI260116C00270000 | 2024-04-01 9:30AM EDT | 2026-01-16 | 39.70 | 35.50 | 38.50 | 0.00 | - | 30 | 306 | 38.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-03-11 10:30AM EDT | 2024-05-17 | 24.80 | 27.80 | 28.80 | 0.00 | - | 2 | 2 | 36.32% |
| NXPI240621P00270000 | 2024-03-14 10:02AM EDT | 2024-06-21 | 30.86 | 38.10 | 39.70 | 0.00 | - | 1 | 2 | 55.87% |
| NXPI240719P00270000 | 2024-03-08 11:31AM EDT | 2024-07-19 | 25.80 | 33.80 | 34.70 | 0.00 | - | 7 | 6 | 35.79% |
| NXPI241018P00270000 | 2024-03-08 12:00PM EDT | 2024-10-18 | 31.00 | 36.50 | 39.50 | 0.00 | - | 1 | 3 | 32.76% |
| NXPI241220P00270000 | 2024-03-12 12:33PM EDT | 2024-12-20 | 35.90 | 38.60 | 40.00 | 0.00 | - | 33 | 70 | 28.80% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 41.10 | 42.10 | 0.00 | - | 1 | 44 | 29.92% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 29.67% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 32.55% |
© 2024 Yahoo. All rights reserved.