NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:265.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00265000 | 2024-05-10 11:48AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 822 | 875 | 18.65% |
| NXPI240517C00265000 | 2024-05-10 10:35AM EDT | 2024-05-17 | 2.49 | 2.25 | 2.45 | +0.14 | +5.96% | 6 | 60 | 25.55% |
| NXPI240524C00265000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 4.62 | 4.10 | 4.40 | +0.42 | +10.00% | 4 | 156 | 28.21% |
| NXPI240531C00265000 | 2024-05-10 12:07PM EDT | 2024-05-31 | 5.40 | 5.10 | 5.50 | +0.70 | +14.89% | 4 | 6 | 27.66% |
| NXPI240607C00265000 | 2024-05-06 12:23PM EDT | 2024-06-07 | 6.30 | 6.40 | 6.70 | +0.20 | +3.28% | 1 | 2 | 28.22% |
| NXPI240614C00265000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 8.25 | 7.40 | 8.20 | +0.67 | +8.84% | 2 | 3 | 29.93% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00265000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 5.70 | 3.60 | 4.10 | 0.00 | - | 11 | 11 | 32.81% |
| NXPI240517P00265000 | 2024-05-10 11:36AM EDT | 2024-05-17 | 5.55 | 5.70 | 5.90 | -1.15 | -17.16% | 28 | 8 | 24.93% |
| NXPI240524P00265000 | 2024-05-10 11:26AM EDT | 2024-05-24 | 7.38 | 7.20 | 7.60 | -0.62 | -7.75% | 6 | 23 | 26.57% |
© 2024 Yahoo. All rights reserved.