NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524C00280000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.66 | 0.55 | 0.80 | -0.44 | -40.00% | 6 | 194 | 35.33% |
| NXPI240531C00280000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 2.06 | 1.25 | 1.40 | 0.00 | - | 10 | 153 | 27.71% |
| NXPI240607C00280000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 1.95 | 0.90 | 2.45 | -1.55 | -44.29% | 11 | 14 | 27.80% |
| NXPI240614C00280000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 5.10 | 2.80 | 3.50 | 0.00 | - | 3 | 4 | 28.21% |
| NXPI240621C00280000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.00 | 3.90 | 4.10 | -1.70 | -29.82% | 501 | 649 | 27.19% |
| NXPI240628C00280000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 6.11 | 4.40 | 5.60 | +6.11 | - | - | 1 | 29.41% |
| NXPI240719C00280000 | 2024-05-17 1:20PM EDT | 2024-07-19 | 7.00 | 7.00 | 7.40 | -2.47 | -26.08% | 1,307 | 1,608 | 28.23% |
| NXPI240920C00280000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 14.32 | 14.10 | 14.70 | -2.58 | -15.27% | 4 | 209 | 31.85% |
| NXPI241018C00280000 | 2024-05-16 10:50AM EDT | 2024-10-18 | 18.50 | 16.50 | 17.70 | 0.00 | - | 1 | 11 | 33.15% |
| NXPI241220C00280000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 23.70 | 22.30 | 23.20 | 0.00 | - | 4 | 229 | 34.60% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 24.10 | 25.20 | 0.00 | - | 1 | 250 | 34.84% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 33.70 | 35.60 | 0.00 | - | 14 | 132 | 36.60% |
| NXPI260116C00280000 | 2024-05-17 1:16PM EDT | 2026-01-16 | 44.69 | 43.20 | 45.00 | -2.61 | -5.52% | 3 | 209 | 36.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240524P00280000 | 2024-05-16 12:20PM EDT | 2024-05-24 | 9.06 | 12.20 | 13.20 | 0.00 | - | 28 | 28 | 36.96% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 12.50 | 13.60 | 0.00 | - | - | 1 | 27.10% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 12.60 | 14.20 | 0.00 | - | - | 6 | 24.99% |
| NXPI240621P00280000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 16.23 | 15.50 | 16.00 | +3.23 | +24.85% | 1 | 14 | 25.84% |
| NXPI240719P00280000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 15.60 | 17.90 | 18.40 | 0.00 | - | 9 | 45 | 25.11% |
| NXPI240920P00280000 | 2024-05-17 1:50PM EDT | 2024-09-20 | 23.60 | 23.00 | 23.80 | +2.40 | +11.32% | 4 | 5 | 26.67% |
| NXPI241018P00280000 | 2024-05-15 1:17PM EDT | 2024-10-18 | 24.00 | 24.80 | 25.60 | +24.00 | - | - | 7 | 26.75% |
| NXPI241220P00280000 | 2024-05-17 2:28PM EDT | 2024-12-20 | 30.40 | 29.20 | 30.10 | +30.40 | - | 50 | 46 | 28.04% |
| NXPI250117P00280000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 31.00 | 29.80 | 31.20 | +1.90 | +6.53% | 4 | 47 | 27.64% |
| NXPI250620P00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 35.90 | 36.40 | 37.90 | 0.00 | - | 18 | 71 | 27.66% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.