NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:270.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00270000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 114 | 549 | 46.34% |
| NXPI240510C00270000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 1.10 | 0.85 | 1.10 | -0.40 | -26.67% | 20 | 240 | 37.11% |
| NXPI240517C00270000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 2.13 | 1.75 | 2.10 | -0.37 | -14.80% | 25 | 491 | 35.66% |
| NXPI240524C00270000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 1.66 | 2.85 | 3.20 | -1.94 | -53.89% | 5 | 213 | 35.71% |
| NXPI240531C00270000 | 2024-05-01 12:16PM EDT | 2024-05-31 | 2.55 | 4.00 | 4.30 | -1.35 | -34.62% | 2 | 15 | 36.02% |
| NXPI240607C00270000 | 2024-04-30 12:43PM EDT | 2024-06-07 | 4.01 | 4.50 | 5.00 | 0.00 | - | 16 | 17 | 35.06% |
| NXPI240621C00270000 | 2024-05-01 2:59PM EDT | 2024-06-21 | 7.00 | 6.20 | 6.50 | 0.00 | - | 35 | 760 | 34.44% |
| NXPI240719C00270000 | 2024-04-30 3:13PM EDT | 2024-07-19 | 9.90 | 9.00 | 9.30 | 0.00 | - | 6 | 87 | 34.19% |
| NXPI240920C00270000 | 2024-04-30 2:04PM EDT | 2024-09-20 | 16.05 | 15.20 | 15.70 | 0.00 | - | 3 | 72 | 36.08% |
| NXPI241018C00270000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 17.90 | 17.30 | 18.20 | 0.00 | - | 9 | 19 | 36.67% |
| NXPI241220C00270000 | 2024-05-01 12:18PM EDT | 2024-12-20 | 20.80 | 22.80 | 23.90 | -2.69 | -11.45% | 56 | 307 | 38.45% |
| NXPI250117C00270000 | 2024-05-01 1:28PM EDT | 2025-01-17 | 22.60 | 24.90 | 25.80 | +10.30 | +83.74% | 31 | 311 | 38.57% |
| NXPI250620C00270000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 28.50 | 33.70 | 35.50 | 0.00 | - | 82 | 138 | 39.63% |
| NXPI260116C00270000 | 2024-04-30 1:38PM EDT | 2026-01-16 | 42.25 | 42.30 | 44.20 | 0.00 | - | 104 | 401 | 38.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00270000 | 2024-05-01 3:23PM EDT | 2024-05-17 | 16.80 | 16.00 | 16.70 | +3.00 | +21.74% | 2 | 6 | 0.00% |
| NXPI240621P00270000 | 2024-04-30 2:46PM EDT | 2024-06-21 | 20.10 | 20.30 | 20.40 | 0.00 | - | 8 | 10 | 22.77% |
| NXPI240719P00270000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 22.90 | 22.10 | 23.10 | +2.93 | +14.67% | 7 | 6 | 25.30% |
| NXPI241018P00270000 | 2024-05-01 3:19PM EDT | 2024-10-18 | 28.00 | 28.30 | 28.90 | -3.00 | -9.68% | 3 | 3 | 26.39% |
| NXPI241220P00270000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 32.00 | 31.40 | 32.60 | -3.90 | -10.86% | 2 | 70 | 27.29% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 33.30 | 34.00 | 0.00 | - | 1 | 44 | 27.46% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 34.88% |
| NXPI260116P00270000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 52.43 | 48.90 | 58.50 | 0.00 | - | 5 | 2 | 36.42% |
© 2024 Yahoo. All rights reserved.