NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00290000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.35 | 0.00 | - | 36 | 41 | 137.60% |
| NXPI240517C00290000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 223 | 42.14% |
| NXPI240524C00290000 | 2024-05-10 12:46PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 1 | 4 | 31.62% |
| NXPI240531C00290000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 136 | 27.97% |
| NXPI240607C00290000 | 2024-05-01 10:48AM EDT | 2024-06-07 | 0.97 | 0.80 | 0.95 | 0.00 | - | - | 5 | 27.82% |
| NXPI240621C00290000 | 2024-05-10 9:46AM EDT | 2024-06-21 | 2.15 | 1.70 | 1.85 | +0.27 | +14.36% | 1 | 223 | 27.71% |
| NXPI240719C00290000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 3.80 | 3.70 | 3.90 | 0.00 | - | 11 | 164 | 28.19% |
| NXPI240920C00290000 | 2024-05-08 11:57AM EDT | 2024-09-20 | 8.70 | 9.30 | 9.70 | 0.00 | - | 3 | 53 | 31.45% |
| NXPI241018C00290000 | 2024-05-06 2:10PM EDT | 2024-10-18 | 12.00 | 11.40 | 11.80 | 0.00 | - | 5 | 123 | 31.89% |
| NXPI241220C00290000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 18.50 | 17.00 | 17.90 | +1.20 | +6.94% | 7 | 135 | 34.86% |
| NXPI250117C00290000 | 2024-05-02 3:07PM EDT | 2025-01-17 | 17.40 | 18.40 | 19.40 | 0.00 | - | 18 | 327 | 34.65% |
| NXPI250620C00290000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 21.78 | 27.60 | 28.70 | 0.00 | - | 1 | 194 | 35.85% |
| NXPI260116C00290000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 37.60 | 36.70 | 38.50 | 0.00 | - | 2 | 16 | 36.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250620P00290000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 51.20 | 45.90 | 47.60 | 0.00 | - | 11 | 39 | 27.12% |
| NXPI260116P00290000 | 2024-04-17 3:17PM EDT | 2026-01-16 | 73.94 | 51.50 | 53.20 | 0.00 | - | 1 | 0 | 26.23% |
© 2024 Yahoo. All rights reserved.