NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00170000 | 2023-10-23 2:52PM EDT | 2024-04-19 | 27.10 | 35.70 | 36.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 2024-06-21 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 130.86% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 2024-09-20 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 99.16% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 2025-01-17 | 83.30 | 58.30 | 59.70 | 0.00 | - | 1 | 26 | 41.41% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 2026-01-16 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 35.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00170000 | 2024-03-15 10:38AM EDT | 2024-04-19 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 253.91% |
| NXPI240517P00170000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 74 | 48.58% |
| NXPI240621P00170000 | 2024-03-22 12:10PM EDT | 2024-06-21 | 0.50 | 1.00 | 1.25 | 0.00 | - | 1 | 377 | 43.67% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 2024-07-19 | 0.68 | 1.75 | 1.95 | 0.00 | - | 1 | 34 | 40.85% |
| NXPI240920P00170000 | 2024-03-20 10:18AM EDT | 2024-09-20 | 2.33 | 3.60 | 4.70 | 0.00 | - | 10 | 25 | 41.50% |
| NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 3.41 | 4.30 | 5.20 | 0.00 | - | 1 | 44 | 39.63% |
| NXPI241220P00170000 | 2024-03-18 11:11AM EDT | 2024-12-20 | 4.70 | 5.10 | 5.80 | 0.00 | - | - | 34 | 35.62% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 6.20 | 7.20 | 7.60 | 0.00 | - | 1 | 285 | 37.62% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 32.38% |
| NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 2026-01-16 | 14.03 | 14.30 | 15.40 | 0.00 | - | 5 | 11 | 34.42% |
© 2024 Yahoo. All rights reserved.