NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00200000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 60.50 | 60.20 | 64.20 | 0.00 | - | 20 | 26 | 107.23% |
| NXPI240621C00200000 | 2024-04-30 11:49AM EDT | 2024-06-21 | 54.60 | 61.30 | 64.90 | 0.00 | - | 1 | 135 | 54.49% |
| NXPI240719C00200000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 62.04 | 61.50 | 65.40 | 0.00 | - | 1 | 121 | 55.13% |
| NXPI241018C00200000 | 2024-04-01 2:35PM EDT | 2024-10-18 | 55.80 | 62.20 | 64.10 | 0.00 | - | 12 | 13 | 31.97% |
| NXPI241220C00200000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 35.79 | 69.10 | 71.90 | 0.00 | - | 2 | 1 | 44.83% |
| NXPI250117C00200000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 72.50 | 69.90 | 72.60 | 0.00 | - | 1 | 144 | 43.51% |
| NXPI250620C00200000 | 2024-03-22 3:17PM EDT | 2025-06-20 | 66.75 | 43.00 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI260116C00200000 | 2024-05-08 12:13PM EDT | 2026-01-16 | 80.50 | 83.70 | 86.30 | 0.00 | - | 1 | 19 | 42.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00200000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 2 | 53 | 97.95% |
| NXPI240524P00200000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 69.24% |
| NXPI240531P00200000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.55 | 0.00 | - | - | 1 | 56.54% |
| NXPI240621P00200000 | 2024-05-10 12:45PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 429 | 45.04% |
| NXPI240719P00200000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.90 | 0.15 | 0.50 | 0.00 | - | 1 | 99 | 34.28% |
| NXPI240920P00200000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 3.27 | 1.75 | 1.90 | 0.00 | - | 1 | 110 | 33.20% |
| NXPI241018P00200000 | 2024-04-30 12:08PM EDT | 2024-10-18 | 4.60 | 2.40 | 2.60 | 0.00 | - | 6 | 39 | 32.83% |
| NXPI241220P00200000 | 2024-05-09 11:16AM EDT | 2024-12-20 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 23 | 34.11% |
| NXPI250117P00200000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 5.76 | 5.30 | 5.90 | 0.00 | - | 1 | 576 | 34.09% |
| NXPI250620P00200000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 10.40 | 9.10 | 10.30 | 0.00 | - | 1 | 12 | 33.51% |
| NXPI260116P00200000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 16.90 | 13.50 | 14.60 | 0.00 | - | 1 | 5 | 31.93% |
© 2024 Yahoo. All rights reserved.