NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00280000 | 2024-05-09 9:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 55.47% |
| NXPI240517C00280000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 153 | 29.35% |
| NXPI240524C00280000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 1.15 | 0.80 | 0.90 | 0.00 | - | 153 | 157 | 28.27% |
| NXPI240531C00280000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 1.99 | 1.35 | 1.50 | 0.00 | - | 5 | 130 | 27.44% |
| NXPI240607C00280000 | 2024-05-09 10:35AM EDT | 2024-06-07 | 2.05 | 2.05 | 2.30 | 0.00 | - | 1 | 4 | 27.96% |
| NXPI240614C00280000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 4.00 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 28.37% |
| NXPI240621C00280000 | 2024-05-10 11:30AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.70 | +0.10 | +2.94% | 13 | 613 | 28.08% |
| NXPI240719C00280000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 6.10 | 6.10 | 6.40 | -0.50 | -7.58% | 3 | 301 | 28.70% |
| NXPI240920C00280000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 13.03 | 12.70 | 13.20 | +0.33 | +2.60% | 1 | 193 | 32.33% |
| NXPI241018C00280000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 15.67 | 14.60 | 15.30 | 0.00 | - | 1 | 9 | 32.50% |
| NXPI241220C00280000 | 2024-05-09 3:33PM EDT | 2024-12-20 | 21.00 | 20.70 | 21.30 | 0.00 | - | 48 | 225 | 34.99% |
| NXPI250117C00280000 | 2024-05-03 9:46AM EDT | 2025-01-17 | 24.00 | 22.40 | 23.00 | 0.00 | - | 1 | 250 | 34.96% |
| NXPI250620C00280000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 17.10 | 31.60 | 32.90 | 0.00 | - | 14 | 132 | 36.55% |
| NXPI260116C00280000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 41.20 | 40.60 | 42.40 | -0.30 | -0.72% | 40 | 169 | 36.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240517P00280000 | 2024-03-11 10:26AM EDT | 2024-05-17 | 32.70 | 36.70 | 38.30 | 0.00 | - | 6 | 6 | 171.46% |
| NXPI240531P00280000 | 2024-05-01 10:56AM EDT | 2024-05-31 | 31.00 | 18.90 | 19.80 | 0.00 | - | - | 1 | 27.05% |
| NXPI240607P00280000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 24.10 | 18.20 | 21.60 | 0.00 | - | - | 6 | 32.21% |
| NXPI240621P00280000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 21.54 | 20.80 | 21.50 | -6.96 | -24.42% | 1 | 2 | 26.09% |
| NXPI240719P00280000 | 2024-04-30 9:37AM EDT | 2024-07-19 | 27.69 | 22.90 | 23.60 | 0.00 | - | - | 7 | 25.84% |
| NXPI250117P00280000 | 2024-05-07 11:37AM EDT | 2025-01-17 | 35.60 | 34.30 | 35.20 | 0.00 | - | 10 | 39 | 27.82% |
| NXPI250620P00280000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 44.30 | 40.20 | 41.70 | 0.00 | - | 10 | 46 | 27.89% |
| NXPI260116P00280000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 58.90 | 55.70 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.