NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018C00210000 | 2024-09-27 10:13AM EDT | 2024-10-18 | 36.50 | 24.30 | 25.80 | 0.00 | - | 4 | 516 | 50.73% |
| NXPI241220C00210000 | 2024-05-23 9:31AM EDT | 2024-12-20 | 77.00 | 68.80 | 71.00 | 0.00 | - | 2 | 3 | 145.86% |
| NXPI250117C00210000 | 2024-09-16 9:30AM EDT | 2025-01-17 | 32.30 | 34.50 | 37.20 | 0.00 | - | 3 | 256 | 49.82% |
| NXPI250417C00210000 | 2024-10-04 2:13PM EDT | 2025-04-17 | 39.15 | 40.60 | 43.20 | 0.00 | - | 5 | 52 | 46.42% |
| NXPI250620C00210000 | 2024-09-18 11:10AM EDT | 2025-06-20 | 46.50 | 43.50 | 47.30 | 0.00 | - | 1 | 2 | 46.08% |
| NXPI260116C00210000 | 2024-09-19 2:59PM EDT | 2026-01-16 | 58.90 | 53.40 | 55.80 | 0.00 | - | 3 | 6 | 43.14% |
| NXPI270115C00210000 | 2024-09-16 10:00AM EDT | 2027-01-15 | 62.20 | 63.10 | 67.40 | 0.00 | - | - | 1 | 41.54% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00210000 | 2024-10-07 9:59AM EDT | 2024-10-11 | 0.12 | 0.05 | 2.25 | -0.66 | -84.62% | 7 | 23 | 86.82% |
| NXPI241018P00210000 | 2024-10-07 12:26PM EDT | 2024-10-18 | 0.63 | 0.75 | 0.85 | -0.12 | -16.00% | 14 | 1,047 | 48.15% |
| NXPI241025P00210000 | 2024-10-07 12:41PM EDT | 2024-10-25 | 1.25 | 0.25 | 1.75 | -1.30 | -50.98% | 1 | 11 | 46.63% |
| NXPI241101P00210000 | 2024-10-07 2:04PM EDT | 2024-11-01 | 2.00 | 2.05 | 2.40 | +0.12 | +6.38% | 7 | 43 | 44.17% |
| NXPI241115P00210000 | 2024-10-07 11:49AM EDT | 2024-11-15 | 4.57 | 4.80 | 5.20 | -0.49 | -9.68% | 3 | 16 | 48.69% |
| NXPI241220P00210000 | 2024-09-26 3:54PM EDT | 2024-12-20 | 5.90 | 7.40 | 7.90 | 0.00 | - | 17 | 161 | 43.56% |
| NXPI250117P00210000 | 2024-10-04 9:55AM EDT | 2025-01-17 | 9.00 | 9.10 | 9.60 | 0.00 | - | 10 | 359 | 41.30% |
| NXPI250417P00210000 | 2024-09-24 3:12PM EDT | 2025-04-17 | 14.20 | 13.80 | 15.00 | 0.00 | - | 38 | 63 | 39.43% |
| NXPI250620P00210000 | 2024-09-26 2:31PM EDT | 2025-06-20 | 15.10 | 16.90 | 19.30 | 0.00 | - | 2 | 206 | 40.39% |
| NXPI260116P00210000 | 2024-09-13 9:30AM EDT | 2026-01-16 | 28.15 | 24.20 | 25.60 | 0.00 | - | 2 | 153 | 36.64% |
© 2024 Yahoo. All rights reserved.