NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802C00260000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.45 | 2.25 | 2.85 | +0.97 | +65.54% | 287 | 122 | 38.46% |
| NXPI240809C00260000 | 2024-07-26 9:46AM EDT | 2024-08-09 | 3.67 | 3.90 | 4.50 | -0.03 | -0.81% | 11 | 47 | 36.13% |
| NXPI240816C00260000 | 2024-07-26 1:34PM EDT | 2024-08-16 | 6.40 | 5.40 | 5.90 | +2.17 | +51.30% | 10 | 85 | 35.50% |
| NXPI240823C00260000 | 2024-07-26 9:40AM EDT | 2024-08-23 | 6.99 | 6.50 | 7.10 | +0.89 | +14.59% | 1 | 2 | 35.14% |
| NXPI240830C00260000 | 2024-07-26 10:30AM EDT | 2024-08-30 | 8.30 | 7.40 | 9.90 | -3.40 | -29.06% | 42 | 2 | 40.49% |
| NXPI240920C00260000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 9.90 | 10.40 | 10.80 | -0.40 | -3.88% | 49 | 242 | 34.30% |
| NXPI241018C00260000 | 2024-07-26 3:07PM EDT | 2024-10-18 | 12.80 | 13.40 | 14.20 | -2.50 | -16.34% | 12 | 3,083 | 35.04% |
| NXPI241220C00260000 | 2024-07-25 2:09PM EDT | 2024-12-20 | 20.50 | 20.50 | 21.90 | 0.00 | - | 8 | 40 | 38.48% |
| NXPI250117C00260000 | 2024-07-26 3:24PM EDT | 2025-01-17 | 22.00 | 22.40 | 23.80 | -4.30 | -16.35% | 55 | 449 | 37.98% |
| NXPI250620C00260000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 35.90 | 31.80 | 34.20 | 0.00 | - | 1 | 87 | 38.56% |
| NXPI260116C00260000 | 2024-07-24 11:12AM EDT | 2026-01-16 | 47.00 | 41.40 | 44.50 | 0.00 | - | 2 | 346 | 38.59% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240802P00260000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 9.17 | 7.70 | 9.30 | -0.69 | -7.00% | 14 | 107 | 39.01% |
| NXPI240809P00260000 | 2024-07-25 11:02AM EDT | 2024-08-09 | 12.57 | 8.20 | 10.80 | 0.00 | - | 5 | 57 | 35.71% |
| NXPI240816P00260000 | 2024-07-25 3:55PM EDT | 2024-08-16 | 10.60 | 11.10 | 11.50 | -4.88 | -31.52% | 2 | 187 | 32.18% |
| NXPI240823P00260000 | 2024-07-25 11:11AM EDT | 2024-08-23 | 11.80 | 11.70 | 12.70 | -3.01 | -20.32% | 2 | 2 | 32.29% |
| NXPI240830P00260000 | 2024-07-26 10:19AM EDT | 2024-08-30 | 13.50 | 12.50 | 14.10 | +5.25 | +63.64% | 40 | 5 | 33.45% |
| NXPI240920P00260000 | 2024-07-26 1:01PM EDT | 2024-09-20 | 14.41 | 15.50 | 15.90 | -1.59 | -9.94% | 7 | 195 | 31.06% |
| NXPI241018P00260000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 19.50 | 17.90 | 18.40 | 0.00 | - | 21 | 385 | 30.54% |
| NXPI241220P00260000 | 2024-07-24 10:24AM EDT | 2024-12-20 | 21.80 | 23.60 | 24.30 | 0.00 | - | 3 | 330 | 32.30% |
| NXPI250117P00260000 | 2024-07-24 3:14PM EDT | 2025-01-17 | 25.00 | 23.60 | 25.70 | +0.25 | +1.01% | 1 | 277 | 31.60% |
| NXPI250620P00260000 | 2024-07-26 10:53AM EDT | 2025-06-20 | 33.05 | 31.70 | 33.00 | +0.80 | +2.48% | 1 | 25 | 30.66% |
| NXPI260116P00260000 | 2024-07-10 12:06PM EDT | 2026-01-16 | 29.00 | 36.80 | 39.70 | 0.00 | - | 1 | 11 | 29.43% |
© 2024 Yahoo. All rights reserved.