NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00180000 | 2024-03-08 2:13PM EDT | 2024-06-21 | 77.76 | 61.60 | 64.70 | 0.00 | - | 1 | 42 | 134.45% |
| NXPI240719C00180000 | 2023-11-07 11:32AM EDT | 2024-07-19 | 27.30 | 41.60 | 42.40 | 0.00 | - | 2 | 2 | 50.17% |
| NXPI250117C00180000 | 2024-02-07 12:06PM EDT | 2025-01-17 | 55.80 | 81.60 | 82.70 | 0.00 | - | 1 | 169 | 95.36% |
| NXPI260116C00180000 | 2024-02-05 1:38PM EDT | 2026-01-16 | 66.10 | 91.40 | 94.40 | 0.00 | - | 1 | 1 | 74.12% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00180000 | 2024-04-03 11:49AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.64% |
| NXPI240503P00180000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 0.35 | 0.15 | 0.65 | +0.10 | +40.00% | 1 | 7 | 54.15% |
| NXPI240621P00180000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 1.90 | 2.15 | 2.55 | 0.00 | - | 4 | 733 | 41.01% |
| NXPI240719P00180000 | 2024-04-19 9:51AM EDT | 2024-07-19 | 3.10 | 3.20 | 3.60 | +1.11 | +55.78% | 3 | 54 | 38.49% |
| NXPI240920P00180000 | 2024-04-18 11:55AM EDT | 2024-09-20 | 4.97 | 5.90 | 7.30 | 0.00 | - | 1 | 36 | 39.64% |
| NXPI241018P00180000 | 2024-02-29 11:19AM EDT | 2024-10-18 | 4.00 | 2.80 | 3.00 | 0.00 | - | 1 | 82 | 25.50% |
| NXPI250117P00180000 | 2024-04-18 2:41PM EDT | 2025-01-17 | 9.55 | 10.10 | 10.60 | 0.00 | - | 10 | 76 | 35.77% |
| NXPI250620P00180000 | 2024-03-25 3:57PM EDT | 2025-06-20 | 9.90 | 13.90 | 14.90 | 0.00 | - | 1 | 564 | 34.50% |
© 2024 Yahoo. All rights reserved.