NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:230.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00230000 | 2024-10-04 2:55PM EDT | 2024-10-11 | 5.93 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| NXPI241018C00230000 | 2024-10-04 3:43PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| NXPI241025C00230000 | 2024-10-03 9:55AM EDT | 2024-10-25 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NXPI241101C00230000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI241115C00230000 | 2024-09-30 1:49PM EDT | 2024-11-15 | 20.13 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NXPI241220C00230000 | 2024-10-03 2:37PM EDT | 2024-12-20 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.00% |
| NXPI250117C00230000 | 2024-09-30 2:20PM EDT | 2025-01-17 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 0.00% |
| NXPI250417C00230000 | 2024-10-02 2:53PM EDT | 2025-04-17 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NXPI250620C00230000 | 2024-09-06 1:36PM EDT | 2025-06-20 | 31.70 | 32.50 | 35.20 | 0.00 | - | 1 | 80 | 42.97% |
| NXPI260116C00230000 | 2024-09-12 11:05AM EDT | 2026-01-16 | 40.50 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| NXPI270115C00230000 | 2024-10-01 12:33PM EDT | 2027-01-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00230000 | 2024-10-04 2:27PM EDT | 2024-10-11 | 3.80 | 0.00 | 0.00 | 0.00 | - | 36 | 63 | 3.13% |
| NXPI241018P00230000 | 2024-10-04 11:22AM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 3.13% |
| NXPI241025P00230000 | 2024-10-01 1:54PM EDT | 2024-10-25 | 7.70 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 1.56% |
| NXPI241101P00230000 | 2024-09-30 2:03PM EDT | 2024-11-01 | 5.93 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| NXPI241108P00230000 | 2024-09-27 11:02AM EDT | 2024-11-08 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NXPI241115P00230000 | 2024-10-04 1:30PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 24 | 114 | 1.56% |
| NXPI241220P00230000 | 2024-10-04 1:57PM EDT | 2024-12-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 0.78% |
| NXPI250117P00230000 | 2024-10-04 12:56PM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 443 | 0.78% |
| NXPI250417P00230000 | 2024-10-04 1:06PM EDT | 2025-04-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NXPI250620P00230000 | 2024-09-26 2:18PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.39% |
| NXPI250919P00230000 | 2024-10-04 11:54AM EDT | 2025-09-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.39% |
| NXPI260116P00230000 | 2024-09-04 3:05PM EDT | 2026-01-16 | 33.50 | 33.00 | 35.00 | 0.00 | - | 1 | 59 | 35.54% |
© 2024 Yahoo. All rights reserved.