NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00270000 | 2024-05-22 3:16PM EDT | 2024-05-24 | 7.86 | 9.00 | 11.30 | +2.66 | +51.15% | 6 | 258 | 54.22% |
| NXPI240531C00270000 | 2024-05-21 12:04PM EDT | 2024-05-31 | 6.65 | 10.30 | 11.80 | 0.00 | - | 21 | 43 | 37.50% |
| NXPI240607C00270000 | 2024-05-22 11:53AM EDT | 2024-06-07 | 12.40 | 11.10 | 12.50 | +2.75 | +28.50% | 4 | 21 | 31.62% |
| NXPI240614C00270000 | 2024-05-21 1:49PM EDT | 2024-06-14 | 9.45 | 11.10 | 13.90 | 0.00 | - | 1 | 16 | 31.98% |
| NXPI240621C00270000 | 2024-05-22 1:17PM EDT | 2024-06-21 | 15.00 | 13.50 | 14.50 | +3.99 | +36.24% | 6 | 912 | 30.07% |
| NXPI240628C00270000 | 2024-05-17 10:35AM EDT | 2024-06-28 | 9.70 | 13.70 | 16.30 | 0.00 | - | 1 | 2 | 32.55% |
| NXPI240719C00270000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 15.90 | 17.40 | 17.90 | +0.90 | +6.00% | 35 | 158 | 29.83% |
| NXPI240920C00270000 | 2024-05-22 1:35PM EDT | 2024-09-20 | 25.70 | 25.00 | 26.40 | +3.51 | +15.82% | 5 | 128 | 34.48% |
| NXPI241018C00270000 | 2024-05-22 11:38AM EDT | 2024-10-18 | 27.50 | 27.80 | 28.50 | +3.27 | +13.50% | 7 | 341 | 34.13% |
| NXPI241220C00270000 | 2024-05-20 3:46PM EDT | 2024-12-20 | 31.10 | 33.50 | 34.90 | 0.00 | - | 6 | 433 | 36.40% |
| NXPI250117C00270000 | 2024-05-22 12:03PM EDT | 2025-01-17 | 36.75 | 35.70 | 37.80 | +3.28 | +9.80% | 10 | 311 | 37.53% |
| NXPI250620C00270000 | 2024-05-20 11:04AM EDT | 2025-06-20 | 41.85 | 45.20 | 47.50 | 0.00 | - | 1 | 169 | 37.99% |
| NXPI260116C00270000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 50.08 | 54.70 | 56.90 | 0.00 | - | 1 | 403 | 37.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00270000 | 2024-05-22 3:53PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.50 | -0.65 | -52.00% | 87 | 208 | 38.33% |
| NXPI240531P00270000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 1.76 | 1.30 | 1.55 | -0.59 | -25.11% | 13 | 49 | 27.37% |
| NXPI240607P00270000 | 2024-05-22 1:36PM EDT | 2024-06-07 | 2.45 | 1.55 | 2.75 | -2.25 | -47.87% | 2 | 24 | 27.00% |
| NXPI240621P00270000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 5.00 | 4.50 | 4.80 | -1.40 | -21.88% | 7 | 220 | 27.08% |
| NXPI240628P00270000 | 2024-05-22 10:55AM EDT | 2024-06-28 | 5.10 | 5.20 | 5.90 | -3.70 | -42.05% | 1 | 16 | 27.79% |
| NXPI240719P00270000 | 2024-05-22 2:28PM EDT | 2024-07-19 | 8.70 | 7.30 | 7.70 | -0.13 | -1.47% | 31 | 100 | 26.56% |
| NXPI240920P00270000 | 2024-05-22 11:53AM EDT | 2024-09-20 | 12.90 | 13.20 | 14.10 | -1.70 | -11.64% | 13 | 139 | 28.88% |
| NXPI241018P00270000 | 2024-05-22 2:30PM EDT | 2024-10-18 | 16.50 | 15.20 | 15.80 | -12.60 | -43.30% | 2 | 7 | 28.50% |
| NXPI241220P00270000 | 2024-05-21 3:48PM EDT | 2024-12-20 | 21.50 | 18.50 | 20.40 | 0.00 | - | 3 | 365 | 29.51% |
| NXPI250117P00270000 | 2024-05-22 11:33AM EDT | 2025-01-17 | 21.30 | 19.50 | 21.90 | -4.30 | -16.80% | 1 | 59 | 29.46% |
| NXPI250620P00270000 | 2024-05-20 12:42PM EDT | 2025-06-20 | 29.46 | 27.20 | 28.80 | 0.00 | - | 80 | 160 | 29.16% |
| NXPI260116P00270000 | 2024-05-21 10:45AM EDT | 2026-01-16 | 36.60 | 33.10 | 34.90 | 0.00 | - | 1 | 24 | 27.97% |
© 2024 Yahoo. All rights reserved.