NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00195000 | 2024-04-19 2:08PM EDT | 2024-06-21 | 27.22 | 71.80 | 74.80 | 0.00 | - | 1 | 65 | 56.15% |
| NXPI240719C00195000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 50.78 | 72.10 | 75.70 | 0.00 | - | 1 | 4 | 60.91% |
| NXPI240920C00195000 | 2024-05-01 12:27PM EDT | 2024-09-20 | 58.90 | 74.20 | 78.00 | 0.00 | - | 1 | 2 | 51.48% |
| NXPI241018C00195000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 54.80 | 75.00 | 77.90 | 0.00 | - | 1 | 262 | 46.30% |
| NXPI250117C00195000 | 2024-05-15 1:53PM EDT | 2025-01-17 | 84.15 | 78.70 | 82.30 | 0.00 | - | 1 | 356 | 46.00% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00195000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 301.56% |
| NXPI240524P00195000 | 2024-05-14 2:09PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.05 | 0.00 | - | 21 | 22 | 133.20% |
| NXPI240531P00195000 | 2024-05-14 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 21 | 98.24% |
| NXPI240621P00195000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 1.70 | 0.00 | - | 3 | 243 | 60.79% |
| NXPI240719P00195000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 0.35 | 0.05 | 0.70 | 0.00 | - | 2 | 181 | 43.65% |
| NXPI240920P00195000 | 2024-05-06 1:03PM EDT | 2024-09-20 | 2.05 | 0.60 | 1.25 | 0.00 | - | 5 | 204 | 34.88% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 39.23% |
| NXPI241220P00195000 | 2024-05-01 3:22PM EDT | 2024-12-20 | 5.50 | 3.00 | 3.40 | 0.00 | - | 1 | 3 | 34.28% |
| NXPI250117P00195000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 4.70 | 3.60 | 4.00 | 0.00 | - | 10 | 268 | 33.87% |
| NXPI250620P00195000 | 2024-05-15 11:14AM EDT | 2025-06-20 | 7.60 | 7.00 | 7.80 | 0.00 | - | 2 | 27 | 33.32% |
© 2024 Yahoo. All rights reserved.