NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00300000 | 2024-04-29 3:49PM EDT | 2024-05-10 | 0.25 | 0.00 | 1.35 | 0.00 | - | 33 | 24 | 122.66% |
| NXPI240517C00300000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 0.17 | 0.05 | 0.45 | +0.12 | +240.00% | 1 | 115 | 53.13% |
| NXPI240531C00300000 | 2024-04-30 12:34PM EDT | 2024-05-31 | 0.45 | 0.10 | 1.50 | 0.00 | - | - | 2 | 43.97% |
| NXPI240607C00300000 | 2024-04-30 10:24AM EDT | 2024-06-07 | 1.10 | 0.35 | 0.70 | 0.00 | - | - | 1 | 31.92% |
| NXPI240621C00300000 | 2024-05-08 12:08PM EDT | 2024-06-21 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 439 | 28.64% |
| NXPI240719C00300000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 2.51 | 2.25 | 2.50 | 0.00 | - | 10 | 423 | 28.88% |
| NXPI240920C00300000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 7.40 | 6.80 | 7.40 | +0.35 | +4.96% | 9 | 321 | 31.80% |
| NXPI241018C00300000 | 2024-05-09 11:22AM EDT | 2024-10-18 | 9.20 | 8.70 | 9.20 | +1.00 | +12.20% | 6 | 79 | 32.01% |
| NXPI241220C00300000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 13.95 | 13.40 | 14.80 | 0.00 | - | 1 | 73 | 34.78% |
| NXPI250117C00300000 | 2024-05-07 3:11PM EDT | 2025-01-17 | 16.20 | 15.50 | 16.10 | 0.00 | - | 6 | 285 | 34.40% |
| NXPI250620C00300000 | 2024-04-30 12:16PM EDT | 2025-06-20 | 22.50 | 24.20 | 26.90 | 0.00 | - | 1 | 75 | 37.27% |
| NXPI260116C00300000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 34.10 | 33.00 | 34.70 | +1.45 | +4.44% | 1 | 119 | 36.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240719P00300000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 41.48 | 38.20 | 42.00 | 0.00 | - | 1 | 0 | 29.98% |
| NXPI250117P00300000 | 2024-04-05 3:18PM EDT | 2025-01-17 | 65.50 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 30.08% |
© 2024 Yahoo. All rights reserved.