NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210C00155000 | 2023-01-05 9:50AM EST | 155.00 | 9.50 | 35.60 | 37.50 | 0.00 | - | - | 1 | 104.79% |
| NXPI230210C00157500 | 2023-01-06 10:23AM EST | 157.50 | 7.90 | 32.80 | 35.10 | 0.00 | - | 3 | 3 | 94.53% |
| NXPI230210C00160000 | 2023-01-30 9:57AM EST | 160.00 | 23.40 | 30.20 | 32.60 | 0.00 | - | 1 | 4 | 86.23% |
| NXPI230210C00162500 | 2023-01-09 10:20AM EST | 162.50 | 8.80 | 28.20 | 29.80 | 0.00 | - | 2 | 2 | 83.69% |
| NXPI230210C00165000 | 2023-02-02 2:13PM EST | 165.00 | 31.66 | 25.60 | 27.30 | 0.00 | - | 1 | 12 | 75.73% |
| NXPI230210C00167500 | 2023-02-01 12:19PM EST | 167.50 | 21.80 | 23.20 | 24.90 | 0.00 | - | 1 | 9 | 72.61% |
| NXPI230210C00170000 | 2023-02-03 3:49PM EST | 170.00 | 21.71 | 20.70 | 21.90 | +8.11 | +59.63% | 20 | 3 | 58.40% |
| NXPI230210C00172500 | 2023-01-30 2:50PM EST | 172.50 | 11.00 | 18.30 | 19.90 | 0.00 | - | 2 | 25 | 61.08% |
| NXPI230210C00175000 | 2023-02-03 2:52PM EST | 175.00 | 17.06 | 15.80 | 17.30 | -3.98 | -18.92% | 1 | 26 | 53.37% |
| NXPI230210C00177500 | 2023-01-31 9:39AM EST | 177.50 | 6.50 | 13.50 | 14.80 | 0.00 | - | 4 | 23 | 60.86% |
| NXPI230210C00180000 | 2023-02-03 3:34PM EST | 180.00 | 12.09 | 11.30 | 12.10 | -2.81 | -18.86% | 13 | 45 | 50.05% |
| NXPI230210C00182500 | 2023-02-03 1:41PM EST | 182.50 | 11.00 | 9.20 | 10.00 | -3.07 | -21.82% | 5 | 26 | 48.07% |
| NXPI230210C00185000 | 2023-02-03 2:30PM EST | 185.00 | 8.70 | 7.30 | 7.80 | -2.65 | -23.35% | 69 | 51 | 43.34% |
| NXPI230210C00187500 | 2023-02-03 3:57PM EST | 187.50 | 5.76 | 5.50 | 5.90 | -4.31 | -42.80% | 29 | 29 | 40.67% |
| NXPI230210C00190000 | 2023-02-03 2:47PM EST | 190.00 | 4.95 | 4.00 | 4.30 | -1.11 | -18.32% | 67 | 40 | 39.06% |
| NXPI230210C00192500 | 2023-02-03 3:17PM EST | 192.50 | 3.02 | 2.75 | 3.10 | -2.88 | -48.81% | 56 | 24 | 39.01% |
| NXPI230210C00200000 | 2023-02-03 3:57PM EST | 200.00 | 0.75 | 0.65 | 0.85 | -2.42 | -76.34% | 18 | 73 | 37.67% |
| NXPI230210C00205000 | 2023-02-03 11:36AM EST | 205.00 | 0.68 | 0.25 | 0.40 | -0.52 | -43.33% | 7 | 31 | 40.38% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210P00105000 | 2022-12-30 1:11PM EST | 105.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 50 | 32 | 167.97% |
| NXPI230210P00110000 | 2022-12-30 12:55PM EST | 110.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 175.39% |
| NXPI230210P00125000 | 2023-01-05 3:25PM EST | 125.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 207.91% |
| NXPI230210P00130000 | 2023-01-23 12:59PM EST | 130.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 6 | 191.80% |
| NXPI230210P00135000 | 2023-01-27 10:39AM EST | 135.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 160.55% |
| NXPI230210P00140000 | 2023-01-31 9:44AM EST | 140.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 7 | 141.41% |
| NXPI230210P00141000 | 2023-01-27 12:49PM EST | 141.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 149.12% |
| NXPI230210P00144000 | 2022-12-30 2:31PM EST | 144.00 | 4.40 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 124.02% |
| NXPI230210P00145000 | 2023-01-31 10:14AM EST | 145.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 20 | 146.09% |
| NXPI230210P00147000 | 2023-01-30 3:20PM EST | 147.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 132.13% |
| NXPI230210P00148000 | 2022-12-30 9:59AM EST | 148.00 | 6.00 | 0.10 | 1.10 | 0.00 | - | 2 | 2 | 123.34% |
| NXPI230210P00149000 | 2023-01-03 11:31AM EST | 149.00 | 6.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 109.96% |
| NXPI230210P00150000 | 2023-01-30 3:45PM EST | 150.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 73.05% |
| NXPI230210P00152500 | 2023-01-30 3:59PM EST | 152.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 272 | 240 | 116.99% |
| NXPI230210P00155000 | 2023-01-30 3:58PM EST | 155.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 11 | 12 | 86.72% |
| NXPI230210P00157500 | 2023-01-30 3:26PM EST | 157.50 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 104.25% |
| NXPI230210P00160000 | 2023-02-03 3:37PM EST | 160.00 | 0.08 | 0.00 | 0.10 | -0.25 | -75.76% | 10 | 107 | 60.16% |
| NXPI230210P00162500 | 2023-01-31 10:13AM EST | 162.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 4 | 26 | 68.46% |
| NXPI230210P00165000 | 2023-02-01 1:54PM EST | 165.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 75.73% |
| NXPI230210P00167500 | 2023-02-02 10:15AM EST | 167.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 65.23% |
| NXPI230210P00170000 | 2023-02-03 9:31AM EST | 170.00 | 0.16 | 0.00 | 0.30 | +0.06 | +60.00% | 4 | 25 | 56.49% |
| NXPI230210P00172500 | 2023-02-03 2:56PM EST | 172.50 | 0.15 | 0.05 | 0.60 | -0.35 | -70.00% | 3 | 17 | 51.66% |
| NXPI230210P00175000 | 2023-02-03 3:45PM EST | 175.00 | 0.20 | 0.10 | 0.30 | -0.08 | -28.57% | 7 | 47 | 44.97% |
| NXPI230210P00177500 | 2023-02-03 12:55PM EST | 177.50 | 0.27 | 0.25 | 0.40 | -0.08 | -22.86% | 7 | 30 | 41.99% |
| NXPI230210P00180000 | 2023-02-03 3:22PM EST | 180.00 | 0.46 | 0.45 | 0.60 | +0.06 | +15.00% | 7 | 172 | 40.23% |
| NXPI230210P00182500 | 2023-02-03 11:22AM EST | 182.50 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 24 | 10 | 38.55% |
| NXPI230210P00185000 | 2023-02-03 3:37PM EST | 185.00 | 1.31 | 1.30 | 1.40 | +0.19 | +16.96% | 21 | 85 | 37.70% |
| NXPI230210P00187500 | 2023-02-03 1:50PM EST | 187.50 | 1.75 | 1.90 | 2.10 | +0.15 | +9.37% | 21 | 14 | 36.82% |
© 2023 Yahoo. All rights reserved.
