NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607C00250000 | 2024-06-03 9:32AM EDT | 2024-06-07 | 26.00 | 18.10 | 21.60 | +1.22 | +4.92% | 10 | 4 | 73.29% |
| NXPI240614C00250000 | 2024-05-16 2:09PM EDT | 2024-06-14 | 24.02 | 19.70 | 21.60 | 0.00 | - | - | 7 | 44.19% |
| NXPI240621C00250000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 23.02 | 20.80 | 23.20 | 0.00 | - | 4 | 424 | 44.76% |
| NXPI240628C00250000 | 2024-05-23 3:09PM EDT | 2024-06-28 | 22.90 | 21.00 | 23.90 | 0.00 | - | - | 1 | 41.38% |
| NXPI240719C00250000 | 2024-06-03 3:59PM EDT | 2024-07-19 | 24.49 | 23.50 | 25.60 | -2.51 | -9.30% | 1 | 206 | 36.22% |
| NXPI240816C00250000 | 2024-05-31 3:30PM EDT | 2024-08-16 | 29.20 | 27.30 | 29.30 | 0.00 | - | 12 | 12 | 37.65% |
| NXPI240920C00250000 | 2024-05-31 1:44PM EDT | 2024-09-20 | 29.90 | 30.50 | 32.70 | 0.00 | - | 11 | 104 | 37.59% |
| NXPI241018C00250000 | 2024-05-24 10:43AM EDT | 2024-10-18 | 40.68 | 32.90 | 34.40 | 0.00 | - | 13 | 765 | 36.40% |
| NXPI241220C00250000 | 2024-05-29 9:30AM EDT | 2024-12-20 | 44.20 | 38.60 | 40.30 | 0.00 | - | 1 | 39 | 38.24% |
| NXPI250117C00250000 | 2024-05-30 2:29PM EDT | 2025-01-17 | 42.50 | 39.80 | 41.90 | 0.00 | - | 1 | 307 | 37.86% |
| NXPI250620C00250000 | 2024-05-21 2:44PM EDT | 2025-06-20 | 53.76 | 49.90 | 53.10 | 0.00 | - | 15 | 128 | 40.24% |
| NXPI260116C00250000 | 2024-05-31 10:46AM EDT | 2026-01-16 | 58.05 | 59.10 | 62.20 | 0.00 | - | 2 | 1,995 | 39.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240607P00250000 | 2024-06-03 3:29PM EDT | 2024-06-07 | 0.25 | 0.10 | 0.35 | -0.06 | -19.35% | 1 | 21 | 47.71% |
| NXPI240614P00250000 | 2024-06-03 9:50AM EDT | 2024-06-14 | 0.67 | 0.90 | 1.15 | -0.65 | -49.24% | 3 | 14 | 39.23% |
| NXPI240621P00250000 | 2024-06-03 12:38PM EDT | 2024-06-21 | 2.00 | 1.25 | 1.60 | +0.70 | +53.85% | 1 | 367 | 34.12% |
| NXPI240628P00250000 | 2024-06-03 2:14PM EDT | 2024-06-28 | 2.70 | 1.80 | 2.35 | -0.50 | -15.62% | 6 | 11 | 33.28% |
| NXPI240719P00250000 | 2024-06-03 12:33PM EDT | 2024-07-19 | 4.95 | 3.70 | 4.00 | +1.34 | +37.12% | 7 | 176 | 30.65% |
| NXPI240816P00250000 | 2024-05-31 2:17PM EDT | 2024-08-16 | 7.80 | 6.50 | 7.10 | 0.00 | - | 11 | 11 | 32.19% |
| NXPI240920P00250000 | 2024-05-31 12:54PM EDT | 2024-09-20 | 10.85 | 8.80 | 9.50 | 0.00 | - | 1 | 210 | 31.31% |
| NXPI241018P00250000 | 2024-05-23 10:34AM EDT | 2024-10-18 | 9.37 | 10.40 | 11.30 | 0.00 | - | 1 | 133 | 31.05% |
| NXPI241220P00250000 | 2024-05-22 12:59PM EDT | 2024-12-20 | 12.30 | 14.60 | 15.20 | 0.00 | - | 2 | 65 | 31.17% |
| NXPI250117P00250000 | 2024-05-29 10:22AM EDT | 2025-01-17 | 14.90 | 15.50 | 16.80 | 0.00 | - | 6 | 201 | 31.26% |
| NXPI250620P00250000 | 2024-05-20 11:25AM EDT | 2025-06-20 | 22.00 | 22.20 | 23.70 | 0.00 | - | 5 | 24 | 30.98% |
| NXPI260116P00250000 | 2024-05-30 12:04PM EDT | 2026-01-16 | 28.10 | 28.00 | 29.50 | 0.00 | - | 1 | 20 | 29.47% |
© 2024 Yahoo. All rights reserved.