NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 2024-06-21 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 0.00% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 2024-07-19 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI250117C00180000 | 2024-05-14 12:33PM EDT | 2025-01-17 | 94.00 | 92.00 | 94.80 | 0.00 | - | 5 | 169 | 48.22% |
| NXPI250620C00180000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 91.35 | 96.00 | 100.40 | 0.00 | - | - | 1 | 47.16% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 2026-01-16 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 1 | 29.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00180000 | 2024-05-16 1:18PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 752 | 53.52% |
| NXPI240719P00180000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 21 | 166 | 43.65% |
| NXPI240920P00180000 | 2024-05-16 12:07PM EDT | 2024-09-20 | 0.77 | 0.20 | 0.90 | 0.00 | - | 1 | 36 | 39.48% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 2024-10-18 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 46.90% |
| NXPI241220P00180000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 3.95 | 1.65 | 2.20 | 0.00 | - | - | 1 | 36.51% |
| NXPI250117P00180000 | 2024-05-17 12:59PM EDT | 2025-01-17 | 2.45 | 2.25 | 2.55 | -3.90 | -61.42% | 1 | 66 | 35.65% |
| NXPI250620P00180000 | 2024-04-23 11:49AM EDT | 2025-06-20 | 12.20 | 4.80 | 5.40 | 0.00 | - | 36 | 600 | 34.57% |
| NXPI260116P00180000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 8.70 | 7.90 | 9.10 | 0.00 | - | 1 | 1 | 33.50% |
© 2024 Yahoo. All rights reserved.