NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00220000 | 2024-04-29 2:02PM EDT | 2024-05-10 | 28.00 | 39.90 | 43.00 | 0.00 | - | 3 | 5 | 62.50% |
| NXPI240517C00220000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 21.00 | 41.10 | 42.60 | 0.00 | - | 6 | 104 | 57.81% |
| NXPI240524C00220000 | 2024-04-26 10:09AM EDT | 2024-05-24 | 24.33 | 40.40 | 43.70 | 0.00 | - | 1 | 4 | 67.92% |
| NXPI240531C00220000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 24.83 | 40.70 | 44.00 | 0.00 | - | 1 | 1 | 59.88% |
| NXPI240621C00220000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 38.69 | 42.60 | 44.50 | 0.00 | - | 5 | 647 | 46.75% |
| NXPI240719C00220000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 38.56 | 43.00 | 45.70 | 0.00 | - | 13 | 83 | 41.38% |
| NXPI240920C00220000 | 2024-04-19 10:03AM EDT | 2024-09-20 | 21.60 | 48.50 | 50.20 | 0.00 | - | 1 | 12 | 41.01% |
| NXPI241018C00220000 | 2024-04-25 10:39AM EDT | 2024-10-18 | 34.40 | 50.20 | 51.30 | 0.00 | - | 5 | 692 | 39.52% |
| NXPI241220C00220000 | 2024-03-11 2:10PM EDT | 2024-12-20 | 51.84 | 41.50 | 42.50 | 0.00 | - | 9 | 9 | 15.50% |
| NXPI250117C00220000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 27.50 | 55.80 | 57.30 | 0.00 | - | 1 | 228 | 40.65% |
| NXPI250620C00220000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 61.40 | 63.40 | 65.10 | 0.00 | - | 2 | 46 | 40.79% |
| NXPI260116C00220000 | 2024-04-18 11:40AM EDT | 2026-01-16 | 45.43 | 70.70 | 73.20 | 0.00 | - | 1 | 8 | 40.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00220000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 17 | 33 | 69.14% |
| NXPI240517P00220000 | 2024-05-06 11:30AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.50 | -0.50 | -90.91% | 1 | 141 | 53.52% |
| NXPI240524P00220000 | 2024-05-06 1:24PM EDT | 2024-05-24 | 0.28 | 0.10 | 0.75 | 0.00 | - | 3 | 11 | 50.95% |
| NXPI240531P00220000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.32 | 0.05 | 0.75 | -0.27 | -45.76% | 5 | 18 | 43.24% |
| NXPI240621P00220000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.05 | 0.70 | 1.00 | 0.00 | - | 9 | 388 | 34.06% |
| NXPI240719P00220000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 2.25 | 1.70 | 1.85 | 0.00 | - | 2 | 260 | 31.54% |
| NXPI240920P00220000 | 2024-05-06 1:55PM EDT | 2024-09-20 | 5.30 | 4.70 | 5.00 | 0.00 | - | 1 | 314 | 32.30% |
| NXPI241018P00220000 | 2024-04-30 3:40PM EDT | 2024-10-18 | 7.70 | 5.80 | 6.20 | 0.00 | - | 8 | 26 | 32.09% |
| NXPI241220P00220000 | 2024-05-06 2:03PM EDT | 2024-12-20 | 9.80 | 9.10 | 9.60 | 0.00 | - | 1 | 148 | 33.19% |
| NXPI250117P00220000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 10.30 | 10.40 | 10.70 | -0.64 | -5.85% | 7 | 160 | 33.02% |
| NXPI250620P00220000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 18.57 | 14.90 | 15.60 | 0.00 | - | 59 | 61 | 31.84% |
| NXPI260116P00220000 | 2024-05-07 11:25AM EDT | 2026-01-16 | 20.50 | 20.10 | 21.00 | -13.70 | -40.06% | 1 | 23 | 30.81% |
© 2024 Yahoo. All rights reserved.