NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00170000 | 2024-01-25 10:44AM EDT | 2024-06-21 | 54.40 | 70.50 | 72.90 | 0.00 | - | 2 | 19 | 145.84% |
| NXPI240920C00170000 | 2024-02-13 1:31PM EDT | 2024-09-20 | 69.20 | 76.50 | 80.10 | 0.00 | - | 2 | 2 | 108.27% |
| NXPI250117C00170000 | 2024-04-08 1:23PM EDT | 2025-01-17 | 83.30 | 55.60 | 58.10 | 0.00 | - | 1 | 26 | 46.19% |
| NXPI260116C00170000 | 2023-11-07 11:06AM EDT | 2026-01-16 | 50.10 | 62.00 | 66.40 | 0.00 | - | 8 | 10 | 39.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00170000 | 2024-04-18 3:40PM EDT | 2024-05-17 | 0.30 | 0.15 | 0.55 | +0.05 | +20.00% | 1 | 74 | 51.27% |
| NXPI240621P00170000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.40 | 1.10 | 1.40 | +0.90 | +180.00% | 1 | 377 | 42.29% |
| NXPI240719P00170000 | 2024-04-01 12:09PM EDT | 2024-07-19 | 0.68 | 1.90 | 2.20 | 0.00 | - | 1 | 34 | 39.84% |
| NXPI240920P00170000 | 2024-03-20 10:18AM EDT | 2024-09-20 | 2.33 | 4.00 | 4.70 | 0.00 | - | 10 | 25 | 39.36% |
| NXPI241018P00170000 | 2024-04-15 2:31PM EDT | 2024-10-18 | 3.41 | 4.70 | 5.60 | 0.00 | - | 1 | 44 | 38.71% |
| NXPI241220P00170000 | 2024-03-18 11:11AM EDT | 2024-12-20 | 4.70 | 5.10 | 5.80 | 0.00 | - | - | 34 | 33.83% |
| NXPI250117P00170000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 6.20 | 7.60 | 8.20 | 0.00 | - | 1 | 285 | 37.07% |
| NXPI250620P00170000 | 2024-02-07 10:32AM EDT | 2025-06-20 | 11.30 | 0.00 | 9.00 | 0.00 | - | 1 | 35 | 30.92% |
| NXPI260116P00170000 | 2024-04-18 12:21PM EDT | 2026-01-16 | 14.03 | 14.90 | 16.10 | 0.00 | - | 5 | 11 | 33.96% |
© 2024 Yahoo. All rights reserved.