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
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00230000 | 2024-09-06 12:50PM EDT | 2024-09-20 | 5.90 | 5.60 | 6.10 | -4.70 | -44.34% | 11 | 64 | 44.43% |
| NXPI241018C00230000 | 2024-09-06 2:08PM EDT | 2024-10-18 | 10.80 | 10.80 | 11.20 | -4.80 | -30.77% | 35 | 39 | 41.90% |
| NXPI241220C00230000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 20.30 | 18.90 | 19.80 | -4.50 | -18.15% | 93 | 19 | 44.12% |
| NXPI250117C00230000 | 2024-09-06 11:26AM EDT | 2025-01-17 | 22.90 | 21.00 | 21.80 | -4.00 | -14.87% | 9 | 637 | 42.85% |
| NXPI250620C00230000 | 2024-09-06 1:36PM EDT | 2025-06-20 | 31.70 | 30.30 | 31.80 | -17.81 | -35.97% | 1 | 79 | 41.68% |
| NXPI260116C00230000 | 2024-08-22 2:05PM EDT | 2026-01-16 | 52.50 | 39.00 | 40.30 | 0.00 | - | 1 | 31 | 39.83% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240913P00230000 | 2024-09-06 3:28PM EDT | 2024-09-13 | 6.60 | 7.40 | 8.00 | +3.60 | +120.00% | 55 | 3 | 50.56% |
| NXPI240920P00230000 | 2024-09-06 3:52PM EDT | 2024-09-20 | 9.80 | 9.60 | 10.10 | +4.90 | +100.00% | 5 | 418 | 48.57% |
| NXPI240927P00230000 | 2024-08-27 2:06PM EDT | 2024-09-27 | 9.50 | 10.40 | 12.90 | +6.80 | +251.85% | 1 | 8 | 52.43% |
| NXPI241018P00230000 | 2024-09-06 2:37PM EDT | 2024-10-18 | 14.05 | 13.80 | 14.30 | +4.80 | +51.89% | 12 | 359 | 41.24% |
| NXPI241220P00230000 | 2024-09-06 3:38PM EDT | 2024-12-20 | 20.57 | 20.90 | 21.60 | +4.04 | +24.44% | 7 | 343 | 41.03% |
| NXPI250117P00230000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 22.90 | 22.50 | 23.20 | +4.50 | +24.46% | 24 | 377 | 39.37% |
| NXPI250417P00230000 | 2024-08-29 3:04PM EDT | 2025-04-17 | 18.20 | 26.70 | 28.60 | 0.00 | - | - | 3 | 38.04% |
| NXPI250620P00230000 | 2024-09-04 9:30AM EDT | 2025-06-20 | 27.49 | 30.30 | 31.90 | 0.00 | - | 1 | 86 | 37.67% |
| NXPI260116P00230000 | 2024-09-04 3:05PM EDT | 2026-01-16 | 33.50 | 37.40 | 38.80 | 0.00 | - | 1 | 59 | 35.22% |
© 2024 Yahoo. All rights reserved.