NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 2024-05-10 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 68.53% |
| NXPI240517C00300000 | 2024-05-01 1:09PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 51 | 110 | 42.29% |
| NXPI240621C00300000 | 2024-05-01 1:28PM EDT | 2024-06-21 | 0.97 | 0.90 | 1.05 | -0.63 | -39.38% | 6 | 444 | 33.08% |
| NXPI240719C00300000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 2.70 | 1.35 | 3.10 | -0.25 | -8.47% | 6 | 416 | 35.69% |
| NXPI240920C00300000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 6.60 | 5.60 | 6.90 | -0.50 | -7.04% | 6 | 318 | 35.51% |
| NXPI241018C00300000 | 2024-04-30 3:31PM EDT | 2024-10-18 | 9.40 | 7.00 | 7.60 | 0.00 | - | 5 | 47 | 33.79% |
| NXPI241220C00300000 | 2024-04-30 1:00PM EDT | 2024-12-20 | 13.20 | 11.00 | 13.30 | +0.84 | +6.80% | 1 | 62 | 37.30% |
| NXPI250117C00300000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 15.00 | 11.80 | 13.50 | +1.00 | +7.14% | 1 | 256 | 35.51% |
| NXPI250620C00300000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 22.50 | 20.20 | 21.90 | 0.00 | - | 1 | 75 | 36.64% |
| NXPI260116C00300000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 28.30 | 28.80 | 30.70 | 0.00 | - | 4 | 52 | 36.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 2025-01-17 | 65.50 | 55.90 | 57.70 | 0.00 | - | 1 | 1 | 26.62% |
© 2024 Yahoo. All rights reserved.