NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:195.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419C00195000 | 2024-03-08 1:15PM EDT | 2024-04-19 | 62.58 | 44.60 | 47.90 | 0.00 | - | 1 | 32 | 802.78% |
| NXPI240621C00195000 | 2024-02-15 12:08PM EDT | 2024-06-21 | 45.93 | 46.10 | 47.50 | 0.00 | - | 2 | 66 | 102.03% |
| NXPI240719C00195000 | 2024-02-29 11:28AM EDT | 2024-07-19 | 56.72 | 55.60 | 58.20 | 0.00 | - | 1 | 5 | 110.99% |
| NXPI240920C00195000 | 2024-03-01 12:01PM EDT | 2024-09-20 | 66.71 | 59.80 | 61.40 | 0.00 | - | 1 | 1 | 92.84% |
| NXPI241018C00195000 | 2024-04-03 12:10PM EDT | 2024-10-18 | 57.30 | 35.40 | 36.90 | 0.00 | - | 1 | 262 | 42.22% |
| NXPI250117C00195000 | 2024-02-26 3:05PM EDT | 2025-01-17 | 63.45 | 63.50 | 64.50 | 0.00 | - | 1 | 355 | 74.92% |
| NXPI260116C00195000 | 2023-11-15 1:38PM EDT | 2026-01-16 | 45.68 | 64.10 | 68.20 | 0.00 | - | 1 | 4 | 51.21% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240419P00195000 | 2024-04-17 1:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 84.38% |
| NXPI240517P00195000 | 2024-04-19 12:45PM EDT | 2024-05-17 | 2.30 | 2.25 | 2.40 | +0.25 | +12.20% | 2 | 2 | 41.63% |
| NXPI240621P00195000 | 2024-04-18 10:02AM EDT | 2024-06-21 | 4.50 | 4.60 | 5.00 | +0.30 | +7.14% | 2 | 223 | 38.25% |
| NXPI240719P00195000 | 2024-04-18 10:46AM EDT | 2024-07-19 | 5.80 | 6.10 | 6.60 | +0.44 | +8.21% | 1 | 23 | 36.62% |
| NXPI240920P00195000 | 2024-04-19 12:47PM EDT | 2024-09-20 | 9.80 | 9.50 | 10.10 | +0.20 | +2.08% | 22 | 197 | 35.72% |
| NXPI241018P00195000 | 2024-04-05 10:13AM EDT | 2024-10-18 | 6.30 | 10.60 | 11.60 | 0.00 | - | 1 | 3 | 35.74% |
| NXPI241220P00195000 | 2024-03-21 1:25PM EDT | 2024-12-20 | 7.25 | 13.40 | 14.20 | 0.00 | - | 1 | 2 | 35.04% |
| NXPI250117P00195000 | 2024-04-05 1:39PM EDT | 2025-01-17 | 9.20 | 14.40 | 15.80 | 0.00 | - | 5 | 273 | 35.63% |
| NXPI250620P00195000 | 2024-04-19 11:37AM EDT | 2025-06-20 | 19.15 | 18.90 | 19.80 | -3.15 | -14.13% | 2 | 18 | 33.31% |
© 2024 Yahoo. All rights reserved.