NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920C00200000 | 2024-09-12 12:48PM EDT | 2024-09-20 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00200000 | 2024-08-23 12:14PM EDT | 2024-10-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI241220C00200000 | 2024-09-12 1:17PM EDT | 2024-12-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117C00200000 | 2024-09-16 12:40PM EDT | 2025-01-17 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250417C00200000 | 2024-09-04 2:38PM EDT | 2025-04-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI250620C00200000 | 2024-08-30 11:26AM EDT | 2025-06-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI260116C00200000 | 2024-09-16 10:03AM EDT | 2026-01-16 | 56.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240920P00200000 | 2024-09-18 3:53PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NXPI240927P00200000 | 2024-09-18 3:03PM EDT | 2024-09-27 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI241004P00200000 | 2024-09-17 2:27PM EDT | 2024-10-04 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI241011P00200000 | 2024-09-12 3:26PM EDT | 2024-10-11 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI241018P00200000 | 2024-09-17 2:48PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NXPI241101P00200000 | 2024-09-18 9:50AM EDT | 2024-11-01 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI241220P00200000 | 2024-09-13 11:40AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250117P00200000 | 2024-09-18 3:40PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI250417P00200000 | 2024-09-11 10:38AM EDT | 2025-04-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NXPI250620P00200000 | 2024-09-16 1:27PM EDT | 2025-06-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NXPI260116P00200000 | 2024-09-11 10:38AM EDT | 2026-01-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.