NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011C00260000 | 2024-10-04 2:35PM EDT | 2024-10-11 | 0.20 | 0.00 | 0.20 | +0.04 | +25.00% | 1 | 4 | 45.02% |
| NXPI241018C00260000 | 2024-10-04 3:06PM EDT | 2024-10-18 | 0.35 | 0.30 | 0.55 | -0.51 | -59.30% | 6 | 3,199 | 37.62% |
| NXPI241025C00260000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 1.89 | 0.80 | 1.50 | -0.06 | -3.08% | 1 | 4 | 39.67% |
| NXPI241101C00260000 | 2024-09-30 11:51AM EDT | 2024-11-01 | 3.08 | 1.30 | 2.35 | 0.00 | - | 2 | 3 | 39.61% |
| NXPI241115C00260000 | 2024-10-04 1:11PM EDT | 2024-11-15 | 4.65 | 4.50 | 4.80 | -0.05 | -1.06% | 4 | 26 | 42.71% |
| NXPI241220C00260000 | 2024-10-01 10:17AM EDT | 2024-12-20 | 7.70 | 7.20 | 8.30 | 0.00 | - | 1 | 552 | 40.95% |
| NXPI250117C00260000 | 2024-10-04 1:37PM EDT | 2025-01-17 | 9.40 | 9.30 | 9.80 | -1.70 | -15.32% | 2 | 462 | 38.31% |
| NXPI250417C00260000 | 2024-10-04 1:16PM EDT | 2025-04-17 | 16.30 | 16.00 | 16.60 | +0.70 | +4.49% | 2 | 29 | 38.54% |
| NXPI250620C00260000 | 2024-09-16 11:33AM EDT | 2025-06-20 | 18.25 | 19.40 | 21.40 | 0.00 | - | 1 | 97 | 39.64% |
| NXPI250919C00260000 | 2024-10-03 10:24AM EDT | 2025-09-19 | 24.70 | 24.70 | 26.40 | 0.00 | - | 1 | 2 | 39.58% |
| NXPI260116C00260000 | 2024-09-19 12:37PM EDT | 2026-01-16 | 35.00 | 29.50 | 32.30 | 0.00 | - | 1 | 349 | 39.76% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241011P00260000 | 2024-10-02 12:59PM EDT | 2024-10-11 | 23.50 | 24.30 | 27.90 | 0.00 | - | 7 | 0 | 81.35% |
| NXPI241018P00260000 | 2024-10-02 10:37AM EDT | 2024-10-18 | 23.90 | 25.40 | 27.30 | 0.00 | - | 1 | 499 | 49.62% |
| NXPI241025P00260000 | 2024-09-25 11:53AM EDT | 2024-10-25 | 27.60 | 25.60 | 28.50 | 0.00 | - | - | 1 | 48.68% |
| NXPI241115P00260000 | 2024-09-27 12:32PM EDT | 2024-11-15 | 22.20 | 27.10 | 29.80 | 0.00 | - | 44 | 46 | 39.66% |
| NXPI241220P00260000 | 2024-09-24 2:32PM EDT | 2024-12-20 | 31.60 | 29.70 | 32.20 | 0.00 | - | 1 | 375 | 36.00% |
| NXPI250117P00260000 | 2024-09-26 3:52PM EDT | 2025-01-17 | 28.30 | 32.80 | 34.00 | 0.00 | - | 3 | 176 | 34.89% |
| NXPI250620P00260000 | 2024-10-01 10:34AM EDT | 2025-06-20 | 43.00 | 40.70 | 43.60 | 0.00 | - | 1 | 36 | 35.06% |
| NXPI250919P00260000 | 2024-09-26 11:33AM EDT | 2025-09-19 | 43.90 | 44.90 | 47.00 | 0.00 | - | - | 18 | 33.93% |
| NXPI260116P00260000 | 2024-09-27 2:39PM EDT | 2026-01-16 | 45.30 | 48.90 | 51.20 | 0.00 | - | 9 | 25 | 33.30% |
© 2024 Yahoo. All rights reserved.