NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426C00230000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 7.40 | 7.60 | 9.50 | +2.20 | +42.31% | 1 | 459 | 62.33% |
| NXPI240503C00230000 | 2024-04-24 11:57AM EDT | 2024-05-03 | 10.15 | 12.00 | 12.50 | +0.35 | +3.57% | 2 | 42 | 51.38% |
| NXPI240510C00230000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 12.65 | 12.70 | 14.00 | +1.80 | +16.59% | 8 | 14 | 48.18% |
| NXPI240517C00230000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 12.35 | 14.10 | 14.50 | -1.15 | -8.52% | 50 | 195 | 42.44% |
| NXPI240524C00230000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 6.00 | 15.00 | 15.80 | 0.00 | - | 1 | 6 | 42.26% |
| NXPI240621C00230000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 16.50 | 18.10 | 18.60 | 0.00 | - | 7 | 501 | 38.18% |
| NXPI240719C00230000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 18.21 | 20.50 | 22.60 | 0.00 | - | 9 | 169 | 40.39% |
| NXPI240920C00230000 | 2024-04-23 10:17AM EDT | 2024-09-20 | 19.10 | 26.00 | 28.40 | 0.00 | - | 4 | 55 | 40.58% |
| NXPI241018C00230000 | 2024-04-22 1:34PM EDT | 2024-10-18 | 17.67 | 28.10 | 29.20 | 0.00 | - | 10 | 20 | 38.49% |
| NXPI241220C00230000 | 2024-04-19 2:02PM EDT | 2024-12-20 | 20.74 | 32.40 | 33.90 | 0.00 | - | 1 | 1 | 39.37% |
| NXPI250117C00230000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 24.00 | 34.50 | 36.50 | 0.00 | - | 1 | 663 | 40.57% |
| NXPI250620C00230000 | 2024-04-22 1:54PM EDT | 2025-06-20 | 31.80 | 42.00 | 43.70 | 0.00 | - | 39 | 77 | 39.66% |
| NXPI260116C00230000 | 2024-04-05 1:55PM EDT | 2026-01-16 | 52.25 | 50.10 | 51.80 | 0.00 | - | 1 | 30 | 39.21% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240426P00230000 | 2024-04-25 1:07PM EDT | 2024-04-26 | 0.45 | 0.20 | 0.35 | -0.90 | -66.67% | 420 | 493 | 38.04% |
| NXPI240503P00230000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 3.60 | 3.80 | 4.10 | -2.20 | -37.93% | 9 | 63 | 50.85% |
| NXPI240510P00230000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 5.87 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 42.60% |
| NXPI240517P00230000 | 2024-04-25 3:22PM EDT | 2024-05-17 | 5.20 | 5.40 | 5.70 | -2.80 | -35.00% | 4 | 176 | 39.19% |
| NXPI240524P00230000 | 2024-04-24 1:02PM EDT | 2024-05-24 | 6.55 | 6.30 | 7.00 | -1.76 | -21.18% | 1 | 3 | 39.45% |
| NXPI240621P00230000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 9.00 | 9.00 | 9.40 | -2.20 | -19.64% | 16 | 186 | 35.08% |
| NXPI240719P00230000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 11.90 | 10.90 | 11.60 | -1.09 | -8.39% | 2 | 187 | 33.81% |
| NXPI240920P00230000 | 2024-04-25 10:11AM EDT | 2024-09-20 | 15.90 | 15.30 | 15.90 | -1.30 | -7.56% | 15 | 215 | 33.06% |
| NXPI241018P00230000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 18.00 | 16.70 | 17.70 | -4.20 | -18.92% | 110 | 59 | 33.15% |
| NXPI241220P00230000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 21.20 | 20.10 | 20.80 | 0.00 | - | 1 | 10 | 32.64% |
| NXPI250117P00230000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 21.60 | 21.30 | 22.00 | -1.10 | -4.85% | 5 | 295 | 32.41% |
| NXPI260116P00230000 | 2024-01-24 11:50AM EDT | 2026-01-16 | 38.40 | 30.70 | 31.90 | 0.00 | - | 1 | 39 | 29.34% |
© 2024 Yahoo. All rights reserved.