NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00250000 | 2024-05-01 12:31PM EDT | 2024-05-03 | 2.35 | 1.75 | 2.20 | -5.82 | -71.24% | 96 | 359 | 35.74% |
| NXPI240510C00250000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 4.70 | 4.00 | 4.10 | -4.00 | -45.98% | 3 | 75 | 31.43% |
| NXPI240517C00250000 | 2024-05-01 10:56AM EDT | 2024-05-17 | 6.46 | 5.60 | 5.90 | -4.64 | -41.80% | 22 | 364 | 32.61% |
| NXPI240524C00250000 | 2024-05-01 10:18AM EDT | 2024-05-24 | 8.17 | 6.70 | 7.30 | -0.13 | -1.57% | 1 | 4 | 32.98% |
| NXPI240531C00250000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 12.99 | 7.50 | 8.60 | 0.00 | - | 18 | 16 | 33.55% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 8.70 | 9.80 | 0.00 | - | 3 | 3 | 34.06% |
| NXPI240621C00250000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 10.97 | 10.60 | 11.00 | -6.04 | -35.51% | 14 | 421 | 32.34% |
| NXPI240719C00250000 | 2024-04-30 3:42PM EDT | 2024-07-19 | 19.40 | 13.60 | 14.10 | 0.00 | - | 22 | 205 | 32.77% |
| NXPI240920C00250000 | 2024-04-30 3:32PM EDT | 2024-09-20 | 26.50 | 19.90 | 20.70 | 0.00 | - | 12 | 101 | 35.19% |
| NXPI241018C00250000 | 2024-04-30 1:45PM EDT | 2024-10-18 | 27.10 | 22.10 | 22.80 | 0.00 | - | 5 | 758 | 35.29% |
| NXPI241220C00250000 | 2024-04-12 3:14PM EDT | 2024-12-20 | 22.00 | 27.00 | 28.60 | 0.00 | - | 20 | 31 | 37.53% |
| NXPI250117C00250000 | 2024-04-30 11:13AM EDT | 2025-01-17 | 32.00 | 29.00 | 30.30 | -3.10 | -8.83% | 50 | 313 | 37.52% |
| NXPI250620C00250000 | 2024-04-30 1:19PM EDT | 2025-06-20 | 41.69 | 37.20 | 39.20 | 0.00 | - | 4 | 112 | 38.31% |
| NXPI260116C00250000 | 2024-04-25 9:35AM EDT | 2026-01-16 | 40.30 | 45.50 | 48.20 | 0.00 | - | 1 | 2,013 | 38.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503P00250000 | 2024-05-01 12:01PM EDT | 2024-05-03 | 5.00 | 4.40 | 4.90 | +3.83 | +327.35% | 88 | 121 | 40.45% |
| NXPI240510P00250000 | 2024-05-01 11:42AM EDT | 2024-05-10 | 5.90 | 6.60 | 7.10 | +3.10 | +110.71% | 112 | 21 | 35.82% |
| NXPI240517P00250000 | 2024-05-01 12:13PM EDT | 2024-05-17 | 7.30 | 7.70 | 8.00 | +3.30 | +82.50% | 33 | 113 | 31.71% |
| NXPI240524P00250000 | 2024-04-30 12:41PM EDT | 2024-05-24 | 7.50 | 9.20 | 9.90 | 0.00 | - | 8 | 7 | 34.22% |
| NXPI240621P00250000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 12.41 | 12.70 | 13.00 | +3.41 | +37.89% | 24 | 156 | 31.57% |
| NXPI240719P00250000 | 2024-05-01 10:17AM EDT | 2024-07-19 | 13.80 | 15.00 | 15.50 | +0.30 | +2.22% | 8 | 56 | 30.85% |
| NXPI240920P00250000 | 2024-05-01 11:04AM EDT | 2024-09-20 | 19.00 | 19.80 | 20.20 | +2.90 | +18.01% | 5 | 143 | 30.69% |
| NXPI241018P00250000 | 2024-05-01 10:24AM EDT | 2024-10-18 | 20.70 | 21.20 | 22.20 | -7.60 | -26.86% | 3 | 118 | 31.02% |
| NXPI241220P00250000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 31.60 | 25.00 | 26.00 | 0.00 | - | 1 | 56 | 31.34% |
| NXPI250117P00250000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 33.20 | 26.40 | 27.20 | 0.00 | - | 1 | 199 | 31.06% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 37.29% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 34.18% |
© 2024 Yahoo. All rights reserved.