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
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00230000 | 2024-07-25 11:40AM EDT | 2024-08-02 | 21.90 | 22.30 | 25.80 | 0.00 | - | 10 | 5 | 73.19% |
| NXPI240816C00230000 | 2024-07-24 9:46AM EDT | 2024-08-16 | 33.31 | 24.80 | 26.40 | 0.00 | - | 6 | 23 | 46.23% |
| NXPI240920C00230000 | 2024-07-25 2:10PM EDT | 2024-09-20 | 28.86 | 28.30 | 30.90 | 0.00 | - | 10 | 63 | 43.65% |
| NXPI241018C00230000 | 2024-07-24 10:29AM EDT | 2024-10-18 | 35.60 | 30.40 | 33.40 | 0.00 | - | 1 | 15 | 41.88% |
| NXPI241220C00230000 | 2024-07-15 11:28AM EDT | 2024-12-20 | 63.40 | 36.80 | 39.50 | 0.00 | - | 5 | 11 | 42.62% |
| NXPI250117C00230000 | 2024-07-23 12:40PM EDT | 2025-01-17 | 42.48 | 38.70 | 41.20 | 0.00 | - | 2 | 639 | 41.80% |
| NXPI250620C00230000 | 2024-07-16 2:38PM EDT | 2025-06-20 | 77.21 | 47.60 | 50.40 | 0.00 | - | 1 | 77 | 41.13% |
| NXPI260116C00230000 | 2024-07-12 3:07PM EDT | 2026-01-16 | 79.71 | 55.70 | 59.50 | 0.00 | - | 2 | 31 | 40.29% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00230000 | 2024-07-26 11:59AM EDT | 2024-08-02 | 0.38 | 0.20 | 0.70 | -0.45 | -54.22% | 16 | 15 | 52.00% |
| NXPI240809P00230000 | 2024-07-23 3:33PM EDT | 2024-08-09 | 0.44 | 0.70 | 0.95 | 0.00 | - | 2 | 3 | 39.87% |
| NXPI240816P00230000 | 2024-07-26 2:17PM EDT | 2024-08-16 | 1.23 | 0.75 | 1.50 | -0.62 | -33.51% | 6 | 225 | 37.28% |
| NXPI240823P00230000 | 2024-07-24 3:11PM EDT | 2024-08-23 | 1.90 | 1.50 | 2.20 | 0.00 | - | 3 | 10 | 36.72% |
| NXPI240830P00230000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 2.87 | 1.95 | 2.90 | +0.56 | +24.24% | 2 | 18 | 36.40% |
| NXPI240920P00230000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 4.70 | 3.90 | 4.30 | +0.46 | +10.85% | 556 | 294 | 33.89% |
| NXPI241018P00230000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 6.68 | 5.60 | 6.50 | -0.42 | -5.92% | 10 | 235 | 33.64% |
| NXPI241220P00230000 | 2024-07-26 11:03AM EDT | 2024-12-20 | 11.90 | 10.80 | 12.60 | +2.60 | +27.96% | 110 | 49 | 36.81% |
| NXPI250117P00230000 | 2024-07-25 3:17PM EDT | 2025-01-17 | 13.10 | 11.60 | 12.90 | 0.00 | - | 4 | 333 | 34.23% |
| NXPI250620P00230000 | 2024-07-24 11:37AM EDT | 2025-06-20 | 17.40 | 16.90 | 19.40 | 0.00 | - | 22 | 59 | 32.63% |
| NXPI260116P00230000 | 2024-07-23 3:08PM EDT | 2026-01-16 | 23.50 | 23.00 | 26.30 | 0.00 | - | 1 | 57 | 31.72% |
© 2024 Yahoo. All rights reserved.