NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:260.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00260000 | 2024-05-09 2:51PM EDT | 2024-05-10 | 2.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NXPI240517C00260000 | 2024-05-09 2:31PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NXPI240524C00260000 | 2024-05-09 10:55AM EDT | 2024-05-24 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI240531C00260000 | 2024-05-08 11:07AM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240607C00260000 | 2024-05-09 11:02AM EDT | 2024-06-07 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240614C00260000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 9.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240621C00260000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 10.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NXPI240719C00260000 | 2024-05-09 12:49PM EDT | 2024-07-19 | 14.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI240920C00260000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI241018C00260000 | 2024-05-06 11:22AM EDT | 2024-10-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI241220C00260000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00260000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250620C00260000 | 2024-05-03 12:13PM EDT | 2025-06-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI260116C00260000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 50.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00260000 | 2024-05-09 2:28PM EDT | 2024-05-10 | 1.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NXPI240517P00260000 | 2024-05-09 2:22PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| NXPI240524P00260000 | 2024-05-09 3:31PM EDT | 2024-05-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NXPI240531P00260000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI240607P00260000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI240621P00260000 | 2024-05-09 2:20PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NXPI240719P00260000 | 2024-05-09 2:25PM EDT | 2024-07-19 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NXPI240920P00260000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NXPI241018P00260000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NXPI241220P00260000 | 2024-05-09 11:55AM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NXPI250117P00260000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| NXPI250620P00260000 | 2024-04-29 1:57PM EDT | 2025-06-20 | 37.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| NXPI260116P00260000 | 2024-03-12 11:41AM EDT | 2026-01-16 | 41.67 | 44.70 | 46.20 | 0.00 | - | 3 | 6 | 34.82% |
© 2024 Yahoo. All rights reserved.