NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:220.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531C00220000 | 2024-05-28 10:44AM EDT | 2024-05-31 | 59.87 | 53.90 | 56.60 | 0.00 | - | 1 | 2 | 134.96% |
| NXPI240607C00220000 | 2024-05-28 10:44AM EDT | 2024-06-07 | 60.07 | 54.10 | 57.10 | 0.00 | - | 1 | 1 | 83.25% |
| NXPI240621C00220000 | 2024-05-17 12:31PM EDT | 2024-06-21 | 49.55 | 54.60 | 57.70 | 0.00 | - | 30 | 646 | 60.67% |
| NXPI240719C00220000 | 2024-05-29 12:22PM EDT | 2024-07-19 | 56.20 | 55.10 | 58.10 | +2.51 | +4.67% | 10 | 89 | 52.88% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 52.40 | 55.00 | 0.00 | - | 1 | 12 | 18.63% |
| NXPI241018C00220000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 59.77 | 60.60 | 61.90 | 0.00 | - | 5 | 687 | 41.85% |
| NXPI241220C00220000 | 2024-05-22 10:25AM EDT | 2024-12-20 | 68.28 | 64.80 | 66.40 | 0.00 | - | 9 | 12 | 43.13% |
| NXPI250117C00220000 | 2024-05-13 12:00PM EDT | 2025-01-17 | 59.00 | 66.10 | 67.50 | 0.00 | - | 14 | 240 | 42.24% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 74.00 | 75.80 | 0.00 | - | 2 | 46 | 42.68% |
| NXPI260116C00220000 | 2024-05-21 10:06AM EDT | 2026-01-16 | 77.83 | 81.20 | 83.80 | 0.00 | - | 1 | 7 | 41.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240531P00220000 | 2024-05-24 10:34AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 132.91% |
| NXPI240621P00220000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 378 | 50.39% |
| NXPI240719P00220000 | 2024-05-28 10:44AM EDT | 2024-07-19 | 0.35 | 0.20 | 0.75 | 0.00 | - | 2 | 264 | 36.43% |
| NXPI240920P00220000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 2.90 | 2.40 | 2.65 | 0.00 | - | 5 | 281 | 33.41% |
| NXPI241018P00220000 | 2024-05-15 1:16PM EDT | 2024-10-18 | 3.90 | 3.30 | 3.60 | 0.00 | - | 8 | 35 | 32.92% |
| NXPI241220P00220000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 6.10 | 6.00 | 6.60 | 0.00 | - | 1 | 152 | 33.98% |
| NXPI250117P00220000 | 2024-05-24 10:40AM EDT | 2025-01-17 | 6.50 | 7.00 | 7.80 | 0.00 | - | 11 | 164 | 34.08% |
| NXPI250620P00220000 | 2024-05-21 10:45AM EDT | 2025-06-20 | 12.55 | 11.50 | 12.80 | 0.00 | - | 1 | 70 | 33.00% |
| NXPI260116P00220000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 17.40 | 16.90 | 17.70 | 0.00 | - | 1 | 125 | 31.35% |
© 2024 Yahoo. All rights reserved.