NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00190000 | 2024-03-08 1:20PM EDT | 2024-04-19 | 67.33 | 50.10 | 52.80 | 0.00 | - | 1 | 13 | 917.82% |
| NXPI240621C00190000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 34.00 | 28.20 | 29.50 | 0.00 | - | 15 | 53 | 43.05% |
| NXPI240719C00190000 | 2024-02-23 2:13PM EDT | 2024-07-19 | 54.92 | 57.50 | 60.10 | 0.00 | - | 1 | 25 | 115.02% |
| NXPI250117C00190000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 45.50 | 40.30 | 42.50 | 0.00 | - | 2 | 207 | 41.76% |
| NXPI250620C00190000 | 2024-02-12 11:57AM EDT | 2025-06-20 | 70.50 | 77.80 | 79.50 | 0.00 | - | - | 50 | 77.97% |
| NXPI260116C00190000 | 2024-02-21 4:48PM EDT | 2026-01-16 | 70.25 | 76.10 | 81.00 | 0.00 | - | 1 | 2 | 63.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00190000 | 2024-04-17 11:27AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 433 | 93.75% |
| NXPI240517P00190000 | 2024-04-19 11:20AM EDT | 2024-05-17 | 1.50 | 1.95 | 2.15 | +0.20 | +15.38% | 1 | 275 | 43.25% |
| NXPI240621P00190000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.50 | +0.90 | +26.47% | 27 | 211 | 39.05% |
| NXPI240719P00190000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 5.00 | 5.60 | 6.00 | 0.00 | - | 4 | 40 | 37.27% |
| NXPI240920P00190000 | 2024-04-01 2:11PM EDT | 2024-09-20 | 3.60 | 9.00 | 9.60 | 0.00 | - | 3 | 27 | 36.80% |
| NXPI241018P00190000 | 2024-03-14 10:22AM EDT | 2024-10-18 | 5.20 | 6.10 | 6.80 | 0.00 | - | 99 | 91 | 28.13% |
| NXPI241220P00190000 | 2024-03-22 9:35AM EDT | 2024-12-20 | 6.70 | 12.60 | 13.60 | 0.00 | - | 1 | 3 | 35.96% |
| NXPI250117P00190000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 13.10 | 13.70 | 15.10 | +2.30 | +21.30% | 2 | 308 | 36.43% |
| NXPI250620P00190000 | 2024-04-04 3:37PM EDT | 2025-06-20 | 12.55 | 18.00 | 18.80 | 0.00 | - | 1 | 2 | 33.73% |
| NXPI260116P00190000 | 2024-02-09 12:11PM EDT | 2026-01-16 | 19.50 | 15.30 | 17.60 | 0.00 | - | 2 | 1 | 26.42% |
© 2024 Yahoo. All rights reserved.