NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00200000 | 2024-04-17 12:46PM EDT | 2024-04-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240517C00200000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240621C00200000 | 2024-04-11 1:13PM EDT | 2024-06-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240719C00200000 | 2024-04-12 10:00AM EDT | 2024-07-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI250117C00200000 | 2024-03-25 3:57PM EDT | 2025-01-17 | 56.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116C00200000 | 2024-04-10 1:06PM EDT | 2026-01-16 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00200000 | 2024-04-18 1:58PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NXPI240426P00200000 | 2024-04-18 3:24PM EDT | 2024-04-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240503P00200000 | 2024-04-18 12:51PM EDT | 2024-05-03 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI240517P00200000 | 2024-04-18 1:40PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NXPI240621P00200000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 5.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI240719P00200000 | 2024-04-18 11:12AM EDT | 2024-07-19 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI240920P00200000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NXPI241018P00200000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117P00200000 | 2024-04-15 10:44AM EDT | 2025-01-17 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250620P00200000 | 2024-04-12 10:12AM EDT | 2025-06-20 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI260116P00200000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.