NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:310.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240510C00310000 | 2024-04-29 11:29AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI240621C00310000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI240719C00310000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NXPI240920C00310000 | 2024-05-08 1:35PM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI241018C00310000 | 2024-05-06 2:08PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI241220C00310000 | 2024-05-01 10:15AM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NXPI250117C00310000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NXPI250620C00310000 | 2024-05-03 10:59AM EDT | 2025-06-20 | 21.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NXPI260116C00310000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI241018P00310000 | 2024-03-06 12:59PM EDT | 2024-10-18 | 60.80 | 69.90 | 71.40 | 0.00 | - | 3 | 3 | 55.16% |
| NXPI241220P00310000 | 2024-03-19 12:35PM EDT | 2024-12-20 | 76.50 | 89.10 | 93.50 | 0.00 | - | 1 | 1 | 72.41% |
© 2024 Yahoo. All rights reserved.