NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517C00250000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 12.35 | 11.90 | 13.20 | -0.38 | -2.99% | 15 | 353 | 38.48% |
| NXPI240524C00250000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 15.20 | 12.70 | 14.30 | +1.74 | +12.93% | 1 | 9 | 34.56% |
| NXPI240531C00250000 | 2024-05-03 12:59PM EDT | 2024-05-31 | 13.90 | 14.10 | 15.30 | 0.00 | - | 6 | 17 | 33.19% |
| NXPI240607C00250000 | 2024-04-26 10:23AM EDT | 2024-06-07 | 9.12 | 14.10 | 16.60 | 0.00 | - | 3 | 3 | 34.03% |
| NXPI240621C00250000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 17.70 | 16.80 | 17.80 | +2.80 | +18.79% | 1 | 423 | 31.64% |
| NXPI240719C00250000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 21.00 | 19.90 | 20.90 | 0.00 | - | 1 | 212 | 31.96% |
| NXPI240920C00250000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 27.45 | 25.40 | 27.90 | +1.45 | +5.58% | 1 | 103 | 35.00% |
| NXPI241018C00250000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 26.27 | 28.70 | 30.50 | 0.00 | - | 10 | 762 | 35.76% |
| NXPI241220C00250000 | 2024-05-09 10:34AM EDT | 2024-12-20 | 34.10 | 34.70 | 36.20 | 0.00 | - | 5 | 36 | 37.61% |
| NXPI250117C00250000 | 2024-05-09 9:34AM EDT | 2025-01-17 | 37.85 | 35.30 | 37.90 | +2.09 | +5.84% | 1 | 338 | 37.51% |
| NXPI250620C00250000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 39.50 | 44.20 | 47.80 | 0.00 | - | 4 | 112 | 38.98% |
| NXPI260116C00250000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 50.04 | 54.30 | 56.70 | 0.00 | - | 1 | 2,012 | 38.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00250000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 392 | 636 | 29.03% |
| NXPI240524P00250000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 1.50 | 1.40 | 1.65 | -0.30 | -16.67% | 19 | 167 | 28.49% |
| NXPI240531P00250000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 2.65 | 2.05 | 2.30 | 0.00 | - | 3 | 31 | 26.82% |
| NXPI240607P00250000 | 2024-05-08 9:40AM EDT | 2024-06-07 | 4.85 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 26.76% |
| NXPI240621P00250000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.80 | -0.80 | -14.81% | 138 | 175 | 27.57% |
| NXPI240719P00250000 | 2024-05-10 12:29PM EDT | 2024-07-19 | 7.30 | 7.00 | 7.20 | -0.40 | -5.19% | 4 | 63 | 27.27% |
| NXPI240920P00250000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 14.40 | 12.10 | 12.70 | 0.00 | - | 29 | 192 | 29.19% |
| NXPI241018P00250000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 15.50 | 13.60 | 14.20 | 0.00 | - | 89 | 131 | 28.83% |
| NXPI241220P00250000 | 2024-05-08 3:13PM EDT | 2024-12-20 | 20.40 | 17.80 | 19.50 | 0.00 | - | 12 | 61 | 31.27% |
| NXPI250117P00250000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 20.90 | 19.10 | 21.20 | 0.00 | - | 7 | 192 | 31.53% |
| NXPI250620P00250000 | 2024-03-14 1:12PM EDT | 2025-06-20 | 35.80 | 38.70 | 40.40 | 0.00 | - | 4 | 15 | 43.14% |
| NXPI260116P00250000 | 2024-03-15 9:48AM EDT | 2026-01-16 | 44.00 | 43.40 | 45.20 | 0.00 | - | 5 | 19 | 38.78% |
© 2024 Yahoo. All rights reserved.