NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00230000 | 2024-05-09 11:23AM EDT | 2024-05-17 | 31.80 | 32.70 | 35.40 | 0.00 | - | 12 | 147 | 72.85% |
| NXPI240524C00230000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 32.51 | 33.50 | 36.20 | 0.00 | - | 10 | 11 | 59.28% |
| NXPI240531C00230000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 9.70 | 33.70 | 36.60 | 0.00 | - | - | 1 | 61.51% |
| NXPI240621C00230000 | 2024-05-10 9:42AM EDT | 2024-06-21 | 35.75 | 34.80 | 36.30 | 0.00 | - | 2 | 496 | 40.88% |
| NXPI240719C00230000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 36.01 | 36.00 | 37.70 | 0.00 | - | 5 | 173 | 36.46% |
| NXPI240920C00230000 | 2024-05-07 1:57PM EDT | 2024-09-20 | 40.30 | 41.90 | 42.80 | 0.00 | - | 1 | 56 | 37.56% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 43.40 | 44.60 | 0.00 | - | 10 | 20 | 37.40% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 48.40 | 49.70 | 0.00 | - | 1 | 1 | 39.25% |
| NXPI250117C00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 42.00 | 50.30 | 51.40 | 0.00 | - | 1 | 663 | 39.31% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 58.30 | 59.60 | 0.00 | - | 39 | 77 | 39.56% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 36.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00230000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.35 | 0.00 | - | 9 | 166 | 61.52% |
| NXPI240524P00230000 | 2024-05-13 9:37AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.65 | -0.25 | -62.50% | 1 | 7 | 50.00% |
| NXPI240531P00230000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 2.36 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 41.07% |
| NXPI240607P00230000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 1.16 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 35.11% |
| NXPI240621P00230000 | 2024-05-13 10:08AM EDT | 2024-06-21 | 0.80 | 0.80 | 1.00 | -0.42 | -34.43% | 2 | 201 | 30.36% |
| NXPI240719P00230000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 1.90 | 2.00 | 2.15 | -0.55 | -22.45% | 2 | 189 | 28.95% |
| NXPI240920P00230000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 6.30 | 5.60 | 6.00 | 0.00 | - | 35 | 258 | 30.65% |
| NXPI241018P00230000 | 2024-05-08 11:11AM EDT | 2024-10-18 | 9.00 | 6.80 | 7.30 | 0.00 | - | 2 | 182 | 30.42% |
| NXPI241220P00230000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 11.95 | 10.40 | 10.90 | 0.00 | - | 1 | 11 | 31.45% |
| NXPI250117P00230000 | 2024-05-13 12:33PM EDT | 2025-01-17 | 11.69 | 11.60 | 12.20 | -1.51 | -11.44% | 1 | 297 | 31.50% |
| NXPI250620P00230000 | 2024-05-10 10:48AM EDT | 2025-06-20 | 17.98 | 16.80 | 17.50 | 0.00 | - | 1 | 20 | 30.58% |
| NXPI260116P00230000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 24.30 | 22.30 | 23.10 | 0.00 | - | 1 | 39 | 29.62% |
© 2024 Yahoo. All rights reserved.