NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 28.00 | 36.40 | 40.10 | 0.00 | - | 3 | 5 | 72.61% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 36.80 | 40.40 | 0.00 | - | 6 | 104 | 56.27% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 37.20 | 40.70 | 0.00 | - | 1 | 4 | 65.59% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 24.83 | 37.40 | 41.10 | 0.00 | - | 1 | 1 | 59.03% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 38.69 | 39.20 | 42.20 | 0.00 | - | 5 | 647 | 49.24% |
| NXPI240719C00220000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 38.56 | 41.00 | 43.80 | 0.00 | - | 13 | 83 | 44.38% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 46.00 | 47.70 | 0.00 | - | 1 | 12 | 41.35% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 47.60 | 50.00 | 0.00 | - | 5 | 692 | 42.02% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 23.07% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 53.90 | 55.30 | 0.00 | - | 1 | 228 | 41.43% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 61.20 | 63.30 | 0.00 | - | 2 | 46 | 41.55% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 68.50 | 71.00 | 0.00 | - | 1 | 8 | 40.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00220000 | 2024-05-01 10:03AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 33 | 80.91% |
| NXPI240517P00220000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.65 | -0.15 | -42.86% | 2 | 143 | 54.52% |
| NXPI240524P00220000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.89 | 0.10 | 1.35 | 0.00 | - | 1 | 12 | 52.47% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.59 | 0.10 | 0.50 | 0.00 | - | 7 | 18 | 35.79% |
| NXPI240621P00220000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | -0.50 | -28.57% | 11 | 382 | 33.52% |
| NXPI240719P00220000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 2.20 | 2.25 | 2.50 | -1.80 | -45.00% | 4 | 259 | 32.24% |
| NXPI240920P00220000 | 2024-05-02 2:08PM EDT | 2024-09-20 | 7.00 | 5.70 | 6.00 | 0.00 | - | 1 | 314 | 32.95% |
| NXPI241018P00220000 | 2024-04-30 3:40PM EDT | 2024-10-18 | 7.70 | 7.00 | 7.30 | 0.00 | - | 8 | 26 | 32.75% |
| NXPI241220P00220000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 10.25 | 9.80 | 11.40 | -1.15 | -10.09% | 1 | 147 | 34.64% |
| NXPI250117P00220000 | 2024-04-30 3:54PM EDT | 2025-01-17 | 11.70 | 11.30 | 11.80 | 0.00 | - | 1 | 160 | 33.31% |
| NXPI250620P00220000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 18.57 | 16.00 | 16.90 | 0.00 | - | 59 | 61 | 32.19% |
| NXPI260116P00220000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 34.20 | 19.00 | 22.40 | 0.00 | - | 1 | 23 | 31.15% |
© 2024 Yahoo. All rights reserved.