NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 62.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 53.88% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117C00200000 | 2024-04-29 1:05PM EDT | 2025-01-17 | 59.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00200000 | 2024-05-01 2:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI240510P00200000 | 2024-04-30 9:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI240517P00200000 | 2024-05-01 2:05PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240524P00200000 | 2024-04-29 2:18PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI240621P00200000 | 2024-05-01 12:52PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NXPI240719P00200000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI241220P00200000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NXPI250117P00200000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI250620P00200000 | 2024-04-30 9:57AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.