NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00215000 | 2024-05-01 2:40PM EDT | 215.00 | 39.15 | 56.00 | 58.80 | 0.00 | - | - | 2 | 54.00% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 240.00 | 17.44 | 31.30 | 34.60 | 0.00 | - | 2 | 2 | 49.62% |
| NXPI240607C00245000 | 2024-04-30 11:59AM EDT | 245.00 | 16.50 | 26.90 | 29.20 | 0.00 | - | 4 | 2 | 41.65% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 250.00 | 9.12 | 22.80 | 24.20 | 0.00 | - | 3 | 3 | 36.17% |
| NXPI240607C00255000 | 2024-05-06 12:48PM EDT | 255.00 | 10.60 | 18.10 | 19.40 | 0.00 | - | 1 | 2 | 31.59% |
| NXPI240607C00260000 | 2024-05-13 10:19AM EDT | 260.00 | 10.90 | 14.60 | 15.10 | 0.00 | - | 3 | 1 | 28.86% |
| NXPI240607C00265000 | 2024-05-10 11:14AM EDT | 265.00 | 6.30 | 11.00 | 11.50 | 0.00 | - | 1 | 3 | 27.83% |
| NXPI240607C00270000 | 2024-05-15 2:23PM EDT | 270.00 | 8.34 | 8.10 | 8.50 | +1.72 | +25.98% | 12 | 19 | 27.36% |
| NXPI240607C00275000 | 2024-05-15 12:36PM EDT | 275.00 | 5.12 | 5.70 | 6.00 | +1.99 | +63.58% | 1 | 3 | 26.83% |
| NXPI240607C00280000 | 2024-05-15 2:23PM EDT | 280.00 | 3.94 | 3.80 | 4.10 | +1.89 | +92.20% | 9 | 4 | 26.60% |
| NXPI240607C00285000 | 2024-04-29 3:36PM EDT | 285.00 | 1.75 | 2.40 | 2.70 | 0.00 | - | - | 0 | 26.48% |
| NXPI240607C00290000 | 2024-05-13 9:35AM EDT | 290.00 | 1.00 | 1.50 | 1.75 | 0.00 | - | 1 | 4 | 26.61% |
| NXPI240607C00295000 | 2024-05-10 1:44PM EDT | 295.00 | 0.58 | 0.90 | 1.10 | 0.00 | - | 2 | 3 | 26.76% |
| NXPI240607C00300000 | 2024-04-30 10:24AM EDT | 300.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | - | 1 | 27.17% |
| NXPI240607C00305000 | 2024-05-06 3:41PM EDT | 305.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | - | 2 | 27.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00210000 | 2024-04-30 3:10PM EDT | 210.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | - | 1 | 51.42% |
| NXPI240607P00215000 | 2024-05-01 12:08PM EDT | 215.00 | 1.10 | 0.10 | 0.55 | 0.00 | - | - | 1 | 52.73% |
| NXPI240607P00225000 | 2024-05-06 12:23PM EDT | 225.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | - | 1 | 47.05% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 230.00 | 1.16 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 42.60% |
| NXPI240607P00235000 | 2024-04-30 12:46PM EDT | 235.00 | 3.92 | 0.05 | 0.75 | 0.00 | - | - | 1 | 38.18% |
| NXPI240607P00240000 | 2024-05-14 11:09AM EDT | 240.00 | 0.50 | 0.05 | 0.55 | -0.13 | -20.63% | 1 | 3 | 31.47% |
| NXPI240607P00245000 | 2024-05-15 9:32AM EDT | 245.00 | 0.88 | 0.45 | 0.65 | -0.17 | -16.19% | 1 | 27 | 28.37% |
| NXPI240607P00250000 | 2024-05-15 12:53PM EDT | 250.00 | 1.13 | 0.85 | 1.00 | -0.52 | -31.52% | 2 | 6 | 27.00% |
| NXPI240607P00255000 | 2024-05-15 11:31AM EDT | 255.00 | 1.92 | 1.45 | 1.75 | -0.73 | -27.55% | 1 | 6 | 26.93% |
| NXPI240607P00260000 | 2024-05-14 12:47PM EDT | 260.00 | 4.15 | 2.35 | 2.65 | 0.00 | - | 1 | 11 | 25.83% |
| NXPI240607P00270000 | 2024-05-15 1:19PM EDT | 270.00 | 6.12 | 5.70 | 6.10 | -2.48 | -28.84% | 2 | 5 | 25.09% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 280.00 | 24.10 | 11.40 | 11.90 | 0.00 | - | - | 6 | 24.94% |
| NXPI240607P00315000 | 2024-04-30 9:38AM EDT | 315.00 | 56.00 | 41.50 | 45.50 | 0.00 | - | - | 0 | 49.71% |
| NXPI240607P00330000 | 2024-04-30 9:38AM EDT | 330.00 | 71.00 | 56.70 | 60.50 | 0.00 | - | - | 0 | 60.05% |
© 2024 Yahoo. All rights reserved.