NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719C00230000 | 2024-06-21 1:34PM EDT | 2024-07-19 | 41.10 | 35.00 | 38.00 | 0.00 | - | 2 | 171 | 58.33% |
| NXPI240816C00230000 | 2024-05-31 2:43PM EDT | 2024-08-16 | 42.10 | 41.40 | 44.20 | 0.00 | - | 3 | 3 | 56.95% |
| NXPI240920C00230000 | 2024-06-21 10:22AM EDT | 2024-09-20 | 44.00 | 41.10 | 42.10 | 0.00 | - | 1 | 52 | 41.15% |
| NXPI241018C00230000 | 2024-06-20 10:18AM EDT | 2024-10-18 | 45.17 | 42.80 | 44.00 | 0.00 | - | 5 | 15 | 40.02% |
| NXPI241220C00230000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 54.75 | 50.50 | 53.00 | 0.00 | - | 5 | 6 | 47.38% |
| NXPI250117C00230000 | 2024-06-12 1:35PM EDT | 2025-01-17 | 66.23 | 49.30 | 50.60 | 0.00 | - | 8 | 662 | 40.26% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 69.10 | 71.90 | 0.00 | - | 39 | 77 | 52.64% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 62.20 | 64.80 | 0.00 | - | 1 | 30 | 36.72% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00230000 | 2024-07-01 11:29AM EDT | 2024-07-19 | 0.36 | 0.20 | 0.70 | +0.11 | +44.00% | 1 | 221 | 42.19% |
| NXPI240816P00230000 | 2024-06-27 10:53AM EDT | 2024-08-16 | 2.30 | 1.80 | 2.25 | +0.40 | +21.05% | 10 | 86 | 36.68% |
| NXPI240920P00230000 | 2024-06-28 2:49PM EDT | 2024-09-20 | 3.56 | 3.50 | 3.90 | 0.00 | - | 3 | 269 | 33.58% |
| NXPI241018P00230000 | 2024-06-20 11:30AM EDT | 2024-10-18 | 5.40 | 4.70 | 5.10 | 0.00 | - | 3 | 180 | 32.21% |
| NXPI241220P00230000 | 2024-06-28 9:55AM EDT | 2024-12-20 | 7.93 | 8.10 | 9.10 | 0.00 | - | 1 | 11 | 33.33% |
| NXPI250117P00230000 | 2024-06-12 11:06AM EDT | 2025-01-17 | 7.30 | 9.30 | 10.00 | 0.00 | - | 2 | 318 | 32.42% |
| NXPI250620P00230000 | 2024-07-01 10:35AM EDT | 2025-06-20 | 16.30 | 15.40 | 16.20 | +1.30 | +8.67% | 5 | 27 | 31.79% |
| NXPI260116P00230000 | 2024-07-01 3:05PM EDT | 2026-01-16 | 21.40 | 19.50 | 22.10 | -0.50 | -2.28% | 2 | 41 | 30.53% |
© 2024 Yahoo. All rights reserved.