NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240503C00310000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 144 | 90.63% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 60.74% |
| NXPI240621C00310000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 0.42 | 0.20 | 0.65 | -0.52 | -55.32% | 2 | 128 | 34.47% |
| NXPI240719C00310000 | 2024-04-30 1:40PM EDT | 2024-07-19 | 1.65 | 1.20 | 1.35 | 0.00 | - | 16 | 51 | 32.46% |
| NXPI240920C00310000 | 2024-05-01 11:10AM EDT | 2024-09-20 | 4.00 | 3.90 | 4.30 | -1.70 | -29.82% | 52 | 74 | 33.45% |
| NXPI241018C00310000 | 2024-04-17 3:02PM EDT | 2024-10-18 | 3.27 | 5.20 | 5.60 | 0.00 | - | 2 | 4 | 33.48% |
| NXPI241220C00310000 | 2024-03-13 12:03PM EDT | 2024-12-20 | 13.00 | 6.60 | 7.60 | 0.00 | - | 36 | 53 | 32.07% |
| NXPI250117C00310000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 13.40 | 10.20 | 10.80 | 0.00 | - | 1 | 98 | 35.06% |
| NXPI250620C00310000 | 2024-03-13 9:30AM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| NXPI260116C00310000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 28.60 | 25.60 | 27.10 | -0.99 | -3.35% | 4 | 261 | 36.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 2024-10-18 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 41.47% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 2024-12-20 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 62.64% |
© 2024 Yahoo. All rights reserved.