NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00280000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 541 | 42.58% |
| NXPI240510C00280000 | 2024-04-30 12:21PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.30 | 0.00 | - | 68 | 22 | 31.54% |
| NXPI240517C00280000 | 2024-05-01 11:10AM EDT | 2024-05-17 | 0.40 | 0.65 | 0.80 | -0.60 | -60.00% | 17 | 151 | 30.40% |
| NXPI240531C00280000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 1.50 | 1.80 | 2.35 | -0.86 | -36.44% | 3 | 130 | 31.53% |
| NXPI240621C00280000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 2.54 | 3.90 | 4.10 | -2.07 | -44.90% | 2 | 620 | 30.46% |
| NXPI240719C00280000 | 2024-05-01 1:13PM EDT | 2024-07-19 | 4.60 | 6.10 | 6.60 | -2.30 | -33.33% | 3 | 299 | 30.78% |
| NXPI240920C00280000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 10.20 | 11.60 | 12.50 | -0.20 | -1.92% | 6 | 187 | 33.01% |
| NXPI241018C00280000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 12.00 | 13.70 | 14.70 | +6.80 | +130.77% | 3 | 6 | 33.44% |
| NXPI241220C00280000 | 2024-04-29 10:07AM EDT | 2024-12-20 | 15.11 | 18.30 | 19.90 | 0.00 | - | 1 | 56 | 35.06% |
| NXPI250117C00280000 | 2024-05-01 10:24AM EDT | 2025-01-17 | 19.04 | 21.00 | 21.90 | -3.96 | -17.22% | 4 | 252 | 35.46% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 29.30 | 31.50 | 0.00 | - | 14 | 132 | 36.93% |
| NXPI260116C00280000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 33.60 | 38.40 | 40.70 | 0.00 | - | 2 | 169 | 36.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 105.65% |
| NXPI240621P00280000 | 2024-03-07 1:46PM EDT | 2024-06-21 | 28.50 | 40.40 | 41.80 | 0.00 | - | - | 2 | 69.95% |
| NXPI250117P00280000 | 2024-04-12 1:21PM EDT | 2025-01-17 | 54.59 | 38.50 | 40.30 | 0.00 | - | 1 | 29 | 30.24% |
| NXPI250620P00280000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 44.30 | 43.50 | 46.50 | 0.00 | - | 10 | 46 | 29.74% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.