NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00200000 | 2024-08-23 12:14PM EDT | 2024-10-18 | 53.70 | 32.70 | 35.30 | 0.00 | - | 2 | 4 | 58.52% |
| NXPI241220C00200000 | 2024-09-12 1:17PM EDT | 2024-12-20 | 35.90 | 39.00 | 40.50 | 0.00 | - | 2 | 9 | 48.52% |
| NXPI250117C00200000 | 2024-09-16 12:40PM EDT | 2025-01-17 | 38.40 | 40.80 | 41.90 | 0.00 | - | 1 | 143 | 45.84% |
| NXPI250417C00200000 | 2024-09-04 2:38PM EDT | 2025-04-17 | 52.00 | 46.00 | 47.50 | 0.00 | - | - | 1 | 44.45% |
| NXPI250620C00200000 | 2024-08-30 11:26AM EDT | 2025-06-20 | 68.00 | 49.20 | 51.10 | 0.00 | - | 1 | 7 | 44.25% |
| NXPI260116C00200000 | 2024-09-16 10:03AM EDT | 2026-01-16 | 56.62 | 56.90 | 59.50 | 0.00 | - | 2 | 19 | 42.49% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240927P00200000 | 2024-09-20 10:01AM EDT | 2024-09-27 | 0.23 | 0.05 | 0.20 | +0.03 | +15.00% | 10 | 22 | 52.73% |
| NXPI241004P00200000 | 2024-09-20 3:47PM EDT | 2024-10-04 | 0.35 | 0.30 | 0.45 | -0.35 | -50.00% | 1 | 2 | 46.92% |
| NXPI241011P00200000 | 2024-09-19 12:42PM EDT | 2024-10-11 | 0.45 | 0.60 | 1.55 | 0.00 | - | 2 | 1,505 | 52.00% |
| NXPI241018P00200000 | 2024-09-20 3:40PM EDT | 2024-10-18 | 1.05 | 1.00 | 1.25 | +0.40 | +61.54% | 23 | 115 | 42.38% |
| NXPI241101P00200000 | 2024-09-18 9:50AM EDT | 2024-11-01 | 2.17 | 1.80 | 2.50 | 0.00 | - | 2 | 3 | 42.75% |
| NXPI241220P00200000 | 2024-09-13 11:40AM EDT | 2024-12-20 | 7.00 | 5.60 | 6.50 | 0.00 | - | 1 | 63 | 42.38% |
| NXPI250117P00200000 | 2024-09-18 3:40PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.70 | 0.00 | - | 1 | 605 | 40.14% |
| NXPI250417P00200000 | 2024-09-11 10:38AM EDT | 2025-04-17 | 16.40 | 11.70 | 12.50 | 0.00 | - | 14 | 50 | 39.04% |
| NXPI250620P00200000 | 2024-09-16 1:27PM EDT | 2025-06-20 | 16.80 | 14.40 | 15.40 | 0.00 | - | 100 | 145 | 38.58% |
| NXPI260116P00200000 | 2024-09-11 10:38AM EDT | 2026-01-16 | 26.00 | 21.30 | 22.80 | 0.00 | - | 36 | 64 | 37.24% |
© 2024 Yahoo. All rights reserved.