NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00260000 | 2024-04-18 9:52AM EDT | 2024-04-26 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 80.47% |
| NXPI240503C00260000 | 2024-04-15 12:30PM EDT | 2024-05-03 | 1.60 | 0.45 | 0.55 | 0.00 | - | 1 | 19 | 51.42% |
| NXPI240510C00260000 | 2024-04-22 2:21PM EDT | 2024-05-10 | 0.42 | 0.65 | 0.95 | 0.00 | - | 2 | 8 | 46.53% |
| NXPI240517C00260000 | 2024-04-23 10:07AM EDT | 2024-05-17 | 1.00 | 1.10 | 1.25 | +0.35 | +53.85% | 8 | 463 | 42.37% |
| NXPI240531C00260000 | 2024-04-19 2:28PM EDT | 2024-05-31 | 1.18 | 1.70 | 2.05 | 0.00 | - | 2 | 0 | 39.14% |
| NXPI240621C00260000 | 2024-04-22 2:29PM EDT | 2024-06-21 | 3.00 | 2.95 | 3.30 | +0.94 | +45.63% | 3 | 454 | 36.99% |
| NXPI240719C00260000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 4.20 | 4.30 | 4.70 | +0.80 | +23.53% | 15 | 76 | 34.95% |
| NXPI240920C00260000 | 2024-04-18 10:19AM EDT | 2024-09-20 | 6.70 | 8.40 | 8.90 | -0.70 | -9.46% | 1 | 155 | 35.49% |
| NXPI241018C00260000 | 2024-04-17 3:39PM EDT | 2024-10-18 | 11.40 | 10.00 | 10.80 | 0.00 | - | 4 | 3,044 | 35.97% |
| NXPI241220C00260000 | 2024-04-23 10:30AM EDT | 2024-12-20 | 14.51 | 14.10 | 14.80 | -2.49 | -14.65% | 1 | 19 | 36.82% |
| NXPI250117C00260000 | 2024-04-16 12:39PM EDT | 2025-01-17 | 19.25 | 15.20 | 16.10 | 0.00 | - | 105 | 464 | 36.62% |
| NXPI250620C00260000 | 2024-04-10 1:43PM EDT | 2025-06-20 | 32.00 | 22.70 | 23.70 | 0.00 | - | 6 | 26 | 37.26% |
| NXPI260116C00260000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 42.80 | 30.30 | 31.70 | 0.00 | - | 30 | 289 | 37.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-04-11 12:30PM EDT | 2024-05-10 | 20.79 | 33.00 | 36.10 | 0.00 | - | - | 1 | 52.22% |
| NXPI240517P00260000 | 2024-04-16 12:19PM EDT | 2024-05-17 | 29.49 | 33.40 | 36.20 | 0.00 | - | 1 | 22 | 45.15% |
| NXPI240531P00260000 | 2024-04-17 3:48PM EDT | 2024-05-31 | 34.40 | 33.80 | 35.70 | 0.00 | - | - | 1 | 32.59% |
| NXPI240621P00260000 | 2024-03-28 11:28AM EDT | 2024-06-21 | 21.40 | 35.20 | 38.30 | 0.00 | - | 2 | 229 | 38.48% |
| NXPI240719P00260000 | 2024-03-21 11:43AM EDT | 2024-07-19 | 23.00 | 45.20 | 47.50 | 0.00 | - | 26 | 17 | 53.61% |
| NXPI240920P00260000 | 2024-03-21 10:08AM EDT | 2024-09-20 | 26.80 | 47.50 | 50.30 | 0.00 | - | 1 | 2 | 48.21% |
| NXPI241018P00260000 | 2024-04-01 11:54AM EDT | 2024-10-18 | 28.50 | 40.30 | 41.50 | 0.00 | - | 14 | 21 | 28.85% |
| NXPI241220P00260000 | 2024-04-09 10:58AM EDT | 2024-12-20 | 31.30 | 43.00 | 43.60 | 0.00 | - | 1 | 158 | 28.17% |
| NXPI250117P00260000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 51.30 | 43.40 | 44.90 | 0.00 | - | 1 | 190 | 28.56% |
| NXPI250620P00260000 | 2024-04-10 2:02PM EDT | 2025-06-20 | 41.00 | 47.10 | 49.70 | 0.00 | - | 3 | 16 | 28.14% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 19.86% |
© 2024 Yahoo. All rights reserved.