NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 67.40 | 71.00 | 0.00 | - | 15 | 41 | 56.45% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 0.00% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 76.30 | 77.80 | 0.00 | - | 19 | 207 | 45.20% |
| NXPI250620C00190000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 50.00 | 82.00 | 84.20 | 0.00 | - | 50 | 48 | 44.79% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 32.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00190000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 87.50% |
| NXPI240517P00190000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | 0.00 | - | 3 | 392 | 80.37% |
| NXPI240621P00190000 | 2024-04-29 3:11PM EDT | 2024-06-21 | 0.75 | 0.10 | 1.20 | 0.00 | - | 31 | 254 | 54.99% |
| NXPI240719P00190000 | 2024-04-30 3:41PM EDT | 2024-07-19 | 0.20 | 0.15 | 1.80 | 0.00 | - | 1 | 41 | 48.05% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 2024-09-20 | 3.60 | 1.85 | 2.20 | 0.00 | - | 3 | 27 | 37.38% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 48.42% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.20 | 13.00 | 0.00 | - | 1 | 3 | 53.06% |
| NXPI250117P00190000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.40 | -0.60 | -10.53% | 60 | 341 | 35.90% |
| NXPI250620P00190000 | 2024-05-02 3:48PM EDT | 2025-06-20 | 9.50 | 8.40 | 9.10 | 0.00 | - | 2 | 2 | 34.50% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 37.84% |
© 2024 Yahoo. All rights reserved.