NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00290000 | 2024-04-18 9:52AM EDT | 2024-04-26 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 164.45% |
| NXPI240503C00290000 | 2024-04-26 11:24AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 4 | 53.71% |
| NXPI240517C00290000 | 2024-04-26 12:28PM EDT | 2024-05-17 | 0.43 | 0.25 | 0.70 | +0.20 | +86.96% | 2 | 188 | 45.02% |
| NXPI240621C00290000 | 2024-04-08 12:49PM EDT | 2024-06-21 | 3.15 | 1.70 | 1.85 | 0.00 | - | 5 | 189 | 35.36% |
| NXPI240719C00290000 | 2024-04-22 3:52PM EDT | 2024-07-19 | 0.75 | 2.95 | 3.30 | 0.00 | - | 1 | 73 | 34.46% |
| NXPI240920C00290000 | 2024-04-22 10:51AM EDT | 2024-09-20 | 2.40 | 6.80 | 7.20 | 0.00 | - | 1 | 49 | 34.90% |
| NXPI241018C00290000 | 2024-04-26 11:40AM EDT | 2024-10-18 | 8.50 | 8.30 | 8.70 | +1.10 | +14.86% | 1 | 108 | 34.74% |
| NXPI241220C00290000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 12.40 | 12.40 | 13.00 | +5.39 | +76.89% | 2 | 31 | 36.11% |
| NXPI250117C00290000 | 2024-04-24 3:41PM EDT | 2025-01-17 | 11.02 | 14.00 | 14.50 | 0.00 | - | 4 | 354 | 36.14% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 21.80 | 22.60 | +3.21 | +17.29% | 1 | 194 | 36.98% |
| NXPI260116C00290000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 20.25 | 29.60 | 31.80 | 0.00 | - | 10 | 18 | 37.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-03-07 4:49PM EDT | 2025-06-20 | 53.10 | 59.60 | 61.30 | 0.00 | - | - | 28 | 28.93% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 61.50 | 63.40 | 0.00 | - | 1 | 0 | 25.41% |
© 2024 Yahoo. All rights reserved.