NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:240.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00240000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 12.20 | 21.10 | 22.50 | 0.00 | - | 1 | 84 | 75.78% |
| NXPI240517C00240000 | 2024-05-10 9:33AM EDT | 2024-05-17 | 22.02 | 21.30 | 23.00 | +0.34 | +1.57% | 7 | 81 | 51.93% |
| NXPI240524C00240000 | 2024-04-30 12:26PM EDT | 2024-05-24 | 16.60 | 22.30 | 23.90 | 0.00 | - | 2 | 9 | 45.47% |
| NXPI240531C00240000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 20.62 | 22.30 | 23.80 | 0.00 | - | 7 | 3 | 36.90% |
| NXPI240607C00240000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 17.44 | 22.90 | 24.60 | 0.00 | - | 2 | 2 | 36.40% |
| NXPI240621C00240000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 24.88 | 24.50 | 25.50 | 0.00 | - | 1 | 1,624 | 33.50% |
| NXPI240628C00240000 | 2024-05-09 3:39PM EDT | 2024-06-28 | 25.25 | 25.00 | 26.40 | 0.00 | - | 2 | - | 34.22% |
| NXPI240719C00240000 | 2024-05-03 11:30AM EDT | 2024-07-19 | 27.69 | 27.30 | 27.90 | 0.00 | - | 255 | 331 | 32.90% |
| NXPI240920C00240000 | 2024-05-06 2:52PM EDT | 2024-09-20 | 33.03 | 33.40 | 34.10 | 0.00 | - | 1 | 33 | 35.53% |
| NXPI241018C00240000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 37.00 | 35.10 | 36.20 | +18.90 | +104.42% | 1 | 38 | 35.73% |
| NXPI241220C00240000 | 2024-05-03 10:50AM EDT | 2024-12-20 | 41.72 | 40.90 | 41.80 | 0.00 | - | 1 | 11 | 37.90% |
| NXPI250117C00240000 | 2024-05-06 12:03PM EDT | 2025-01-17 | 41.00 | 42.40 | 43.60 | 0.00 | - | 3 | 729 | 38.02% |
| NXPI250620C00240000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 37.59 | 51.40 | 53.00 | 0.00 | - | 1 | 8 | 39.29% |
| NXPI260116C00240000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 57.70 | 59.70 | 61.60 | 0.00 | - | 1 | 229 | 38.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00240000 | 2024-05-09 2:35PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 83.98% |
| NXPI240517P00240000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.38 | 0.10 | 0.35 | +0.03 | +8.57% | 5 | 280 | 37.45% |
| NXPI240524P00240000 | 2024-05-08 1:27PM EDT | 2024-05-24 | 1.13 | 0.35 | 0.50 | 0.00 | - | 1 | 10 | 29.64% |
| NXPI240531P00240000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 1.25 | 0.65 | 0.80 | 0.00 | - | 14 | 52 | 27.54% |
| NXPI240607P00240000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 2.25 | 1.15 | 1.30 | 0.00 | - | 2 | 4 | 27.61% |
| NXPI240621P00240000 | 2024-05-10 2:54PM EDT | 2024-06-21 | 2.45 | 2.35 | 2.50 | -0.25 | -9.26% | 11 | 307 | 28.41% |
| NXPI240719P00240000 | 2024-05-09 10:58AM EDT | 2024-07-19 | 4.80 | 4.10 | 4.40 | 0.00 | - | 3 | 150 | 28.00% |
| NXPI240920P00240000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 9.50 | 8.80 | 9.20 | 0.00 | - | 1 | 140 | 29.79% |
| NXPI241018P00240000 | 2024-05-06 12:13PM EDT | 2024-10-18 | 12.50 | 10.20 | 10.70 | 0.00 | - | 1 | 49 | 29.61% |
| NXPI241220P00240000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 16.80 | 14.40 | 14.70 | 0.00 | - | 11 | 152 | 30.67% |
| NXPI250117P00240000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 16.10 | 15.40 | 16.60 | 0.00 | - | 3 | 271 | 31.37% |
| NXPI250620P00240000 | 2024-04-29 2:17PM EDT | 2025-06-20 | 28.15 | 21.00 | 22.20 | 0.00 | - | 50 | 53 | 30.35% |
| NXPI260116P00240000 | 2024-05-07 11:25AM EDT | 2026-01-16 | 27.80 | 26.90 | 27.40 | 0.00 | - | 1 | 58 | 28.84% |
© 2024 Yahoo. All rights reserved.