NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:220.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00220000 | 2024-10-07 3:29PM EDT | 2024-10-11 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NXPI241018C00220000 | 2024-10-09 3:26PM EDT | 2024-10-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 5 | 737 | 0.00% |
| NXPI241025C00220000 | 2024-09-12 2:51PM EDT | 2024-10-25 | 15.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI241115C00220000 | 2024-10-07 12:42PM EDT | 2024-11-15 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NXPI241220C00220000 | 2024-10-08 9:47AM EDT | 2024-12-20 | 25.27 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NXPI250117C00220000 | 2024-10-04 10:31AM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| NXPI250417C00220000 | 2024-09-12 11:14AM EDT | 2025-04-17 | 32.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250620C00220000 | 2024-10-09 2:27PM EDT | 2025-06-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NXPI260116C00220000 | 2024-09-25 11:38AM EDT | 2026-01-16 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NXPI270115C00220000 | 2024-09-20 1:53PM EDT | 2027-01-15 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00220000 | 2024-10-09 3:42PM EDT | 2024-10-11 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 25.00% |
| NXPI241018P00220000 | 2024-10-09 1:30PM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 2,323 | 12.50% |
| NXPI241025P00220000 | 2024-10-09 9:32AM EDT | 2024-10-25 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| NXPI241101P00220000 | 2024-10-09 1:53PM EDT | 2024-11-01 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,015 | 6.25% |
| NXPI241108P00220000 | 2024-10-09 12:15PM EDT | 2024-11-08 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| NXPI241115P00220000 | 2024-10-08 3:40PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| NXPI241220P00220000 | 2024-10-09 11:38AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 79 | 362 | 3.13% |
| NXPI250117P00220000 | 2024-10-09 3:54PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 381 | 3.13% |
| NXPI250417P00220000 | 2024-09-09 3:34PM EDT | 2025-04-17 | 21.50 | 16.10 | 16.60 | 0.00 | - | 6 | 52 | 37.56% |
| NXPI250620P00220000 | 2024-09-26 2:20PM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 1.56% |
| NXPI250919P00220000 | 2024-10-01 3:59PM EDT | 2025-09-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 1.56% |
| NXPI260116P00220000 | 2024-09-19 12:28PM EDT | 2026-01-16 | 27.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
© 2024 Yahoo. All rights reserved.