NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241004C00185000 | 2024-09-06 1:46PM EDT | 2024-10-04 | 42.70 | 52.30 | 56.50 | 0.00 | - | 1 | 1 | 76.47% |
| NXPI250117C00185000 | 2024-09-16 3:31PM EDT | 2025-01-17 | 52.13 | 58.10 | 61.50 | 0.00 | - | 1 | 23 | 54.95% |
| NXPI250620C00185000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 53.94 | 102.50 | 106.90 | 0.00 | - | - | 1 | 106.31% |
| NXPI260116C00185000 | 2024-05-15 2:40PM EDT | 2026-01-16 | 103.02 | 98.50 | 102.50 | 0.00 | - | 1 | 3 | 74.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00185000 | 2024-09-19 9:32AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 85 | 208.59% |
| NXPI241004P00185000 | 2024-09-10 9:34AM EDT | 2024-10-04 | 0.65 | 0.00 | 2.10 | 0.00 | - | - | 1 | 83.94% |
| NXPI241011P00185000 | 2024-09-10 11:38AM EDT | 2024-10-11 | 1.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 70.78% |
| NXPI241018P00185000 | 2024-09-12 2:51PM EDT | 2024-10-18 | 1.21 | 0.05 | 0.95 | 0.00 | - | 8 | 16 | 51.81% |
| NXPI241101P00185000 | 2024-09-12 2:34PM EDT | 2024-11-01 | 1.95 | 0.00 | 2.70 | 0.00 | - | - | 1 | 52.59% |
| NXPI241220P00185000 | 2024-09-06 2:39PM EDT | 2024-12-20 | 6.00 | 1.75 | 4.70 | 0.00 | - | 1 | 52 | 51.79% |
| NXPI250117P00185000 | 2024-09-16 2:11PM EDT | 2025-01-17 | 5.50 | 3.40 | 4.50 | 0.00 | - | 5 | 325 | 44.67% |
| NXPI250620P00185000 | 2024-09-09 2:25PM EDT | 2025-06-20 | 12.00 | 8.00 | 9.80 | 0.00 | - | 1 | 249 | 40.17% |
| NXPI260116P00185000 | 2024-09-12 12:50PM EDT | 2026-01-16 | 19.00 | 13.00 | 16.30 | 0.00 | - | 15 | 161 | 38.70% |
© 2024 Yahoo. All rights reserved.