NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00270000 | 2024-05-09 12:32PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 286 | 12.50% |
| NXPI240517C00270000 | 2024-05-09 9:42AM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 6.25% |
| NXPI240524C00270000 | 2024-05-07 3:06PM EDT | 2024-05-24 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 3.13% |
| NXPI240531C00270000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 3.13% |
| NXPI240607C00270000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| NXPI240621C00270000 | 2024-05-09 12:08PM EDT | 2024-06-21 | 6.41 | 0.00 | 0.00 | 0.00 | - | 10 | 813 | 3.13% |
| NXPI240719C00270000 | 2024-05-09 12:49PM EDT | 2024-07-19 | 9.36 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 1.56% |
| NXPI240920C00270000 | 2024-05-09 11:25AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| NXPI241018C00270000 | 2024-05-08 3:10PM EDT | 2024-10-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 10 | 323 | 1.56% |
| NXPI241220C00270000 | 2024-05-08 3:39PM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 16 | 425 | 0.78% |
| NXPI250117C00270000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.78% |
| NXPI250620C00270000 | 2024-05-02 12:12PM EDT | 2025-06-20 | 31.91 | 0.00 | 0.00 | 0.00 | - | 28 | 164 | 0.78% |
| NXPI260116C00270000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510P00270000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI240517P00270000 | 2024-05-08 1:22PM EDT | 2024-05-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NXPI240531P00270000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 12.61 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NXPI240607P00270000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 17.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NXPI240621P00270000 | 2024-05-08 12:06PM EDT | 2024-06-21 | 17.51 | 0.00 | 0.00 | 0.00 | - | 97 | 108 | 0.00% |
| NXPI240719P00270000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI240920P00270000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NXPI241018P00270000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NXPI241220P00270000 | 2024-05-09 2:41PM EDT | 2024-12-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 18 | 134 | 0.00% |
| NXPI250117P00270000 | 2024-04-22 12:07PM EDT | 2025-01-17 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NXPI250620P00270000 | 2024-03-07 2:45PM EDT | 2025-06-20 | 39.70 | 46.60 | 48.00 | 0.00 | - | 4 | 29 | 38.97% |
| NXPI260116P00270000 | 2024-05-08 1:43PM EDT | 2026-01-16 | 43.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.