NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 48.70 | 51.90 | 0.00 | - | 1 | 65 | 57.57% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 50.78 | 49.10 | 53.00 | -5.94 | -10.47% | 1 | 5 | 51.02% |
| NXPI240920C00195000 | 2024-03-01 12:01PM EDT | 2024-09-20 | 66.71 | 59.80 | 61.40 | 0.00 | - | 1 | 1 | 56.85% |
| NXPI241018C00195000 | 2024-04-23 9:47AM EDT | 2024-10-18 | 40.37 | 55.00 | 56.80 | 0.00 | - | 1 | 263 | 44.07% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 2025-01-17 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 48.50% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 35.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00195000 | 2024-04-19 12:45PM EDT | 2024-05-17 | 2.30 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 52.49% |
| NXPI240524P00195000 | 2024-04-16 11:55AM EDT | 2024-05-24 | 1.44 | 0.15 | 0.80 | 0.00 | - | - | 1 | 51.90% |
| NXPI240531P00195000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.65 | 0.15 | 1.75 | 0.00 | - | 1 | 3 | 55.91% |
| NXPI240621P00195000 | 2024-04-19 11:04AM EDT | 2024-06-21 | 4.50 | 1.00 | 1.15 | 0.00 | - | 2 | 225 | 39.50% |
| NXPI240719P00195000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 3.85 | 1.80 | 2.15 | 0.00 | - | 4 | 179 | 37.89% |
| NXPI240920P00195000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.60 | -3.00 | -41.10% | 1 | 210 | 36.51% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 36.25% |
| NXPI241220P00195000 | 2024-03-21 1:25PM EDT | 2024-12-20 | 7.25 | 13.90 | 14.80 | 0.00 | - | 1 | 2 | 47.92% |
| NXPI250117P00195000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 8.70 | 8.40 | 9.00 | -0.90 | -9.38% | 3 | 273 | 35.55% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 2025-06-20 | 19.15 | 12.60 | 13.30 | 0.00 | - | 2 | 20 | 34.10% |
© 2024 Yahoo. All rights reserved.