NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00110000 | 2022-04-04 10:27AM EDT | 110.00 | 73.60 | 67.50 | 68.70 | 0.00 | - | - | 2 | 300.00% |
| NXPI220520C00140000 | 2022-04-18 12:08AM EDT | 140.00 | 32.00 | 43.90 | 46.80 | 0.00 | - | - | 1 | 441.94% |
| NXPI220520C00145000 | 2022-04-18 12:08AM EDT | 145.00 | 23.40 | 39.00 | 41.60 | 0.00 | - | - | - | 400.73% |
| NXPI220520C00150000 | 2022-04-25 2:50PM EDT | 150.00 | 24.65 | 28.20 | 29.30 | 0.00 | - | 2 | 2 | 129.10% |
| NXPI220520C00152500 | 2022-04-25 3:59PM EDT | 152.50 | 23.20 | 25.50 | 26.90 | 0.00 | - | - | 2 | 113.09% |
| NXPI220520C00155000 | 2022-05-03 10:10AM EDT | 155.00 | 21.28 | 23.10 | 24.30 | 0.00 | - | 10 | 16 | 103.32% |
| NXPI220520C00157500 | 2022-05-03 9:59AM EDT | 157.50 | 18.90 | 21.10 | 21.80 | 0.00 | - | 1 | 3 | 112.89% |
| NXPI220520C00160000 | 2022-05-03 10:23AM EDT | 160.00 | 15.80 | 18.10 | 19.40 | 0.00 | - | 3 | 16 | 88.09% |
| NXPI220520C00162500 | 2022-05-02 1:14PM EDT | 162.50 | 14.30 | 16.30 | 17.00 | 0.00 | - | 3 | 4 | 100.00% |
| NXPI220520C00165000 | 2022-05-11 11:16AM EDT | 165.00 | 11.55 | 13.50 | 14.50 | 0.00 | - | 2 | 15 | 81.35% |
| NXPI220520C00167500 | 2022-05-11 11:34AM EDT | 167.50 | 10.00 | 11.10 | 11.80 | 0.00 | - | 2 | 33 | 67.38% |
| NXPI220520C00170000 | 2022-05-17 10:50AM EDT | 170.00 | 14.21 | 8.40 | 9.50 | 0.00 | - | 1 | 169 | 55.57% |
| NXPI220520C00172500 | 2022-05-19 11:48AM EDT | 172.50 | 8.00 | 6.30 | 7.30 | -1.42 | -15.07% | 3 | 81 | 54.10% |
| NXPI220520C00175000 | 2022-05-18 3:24PM EDT | 175.00 | 4.00 | 4.70 | 5.10 | +0.20 | +5.26% | 2 | 186 | 53.22% |
| NXPI220520C00177500 | 2022-05-19 11:40AM EDT | 177.50 | 3.50 | 2.85 | 3.30 | +1.15 | +48.94% | 15 | 187 | 52.30% |
| NXPI220520C00180000 | 2022-05-19 11:54AM EDT | 180.00 | 2.00 | 1.65 | 1.95 | +0.46 | +29.87% | 19 | 281 | 49.41% |
| NXPI220520C00182500 | 2022-05-19 11:32AM EDT | 182.50 | 0.85 | 0.90 | 1.10 | -0.50 | -37.04% | 7 | 111 | 49.10% |
| NXPI220520C00185000 | 2022-05-19 10:54AM EDT | 185.00 | 0.45 | 0.40 | 0.60 | -0.11 | -19.64% | 9 | 339 | 49.90% |
| NXPI220520C00187500 | 2022-05-18 2:49PM EDT | 187.50 | 0.46 | 0.15 | 0.35 | 0.00 | - | 5 | 81 | 52.44% |
| NXPI220520C00190000 | 2022-05-19 10:42AM EDT | 190.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 8 | 906 | 58.79% |
| NXPI220520C00192500 | 2022-05-19 11:21AM EDT | 192.50 | 0.11 | 0.10 | 0.65 | -0.29 | -72.50% | 2 | 297 | 73.14% |
| NXPI220520C00195000 | 2022-05-18 2:49PM EDT | 195.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 3 | 463 | 80.96% |
| NXPI220520C00197500 | 2022-05-17 1:24PM EDT | 197.50 | 0.20 | 0.05 | 0.60 | 0.00 | - | 66 | 69 | 88.28% |
| NXPI220520C00200000 | 2022-05-19 11:27AM EDT | 200.00 | 0.15 | 0.05 | 0.30 | -0.03 | -16.67% | 1 | 311 | 85.55% |
| NXPI220520C00205000 | 2022-05-18 2:01PM EDT | 205.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 13 | 40 | 100.39% |
| NXPI220520C00210000 | 2022-05-19 9:39AM EDT | 210.00 | 0.20 | 0.05 | 0.25 | +0.11 | +122.22% | 1 | 265 | 111.72% |
| NXPI220520C00215000 | 2022-05-19 9:36AM EDT | 215.00 | 0.12 | 0.00 | 0.70 | +0.07 | +140.00% | 1 | 15 | 144.53% |
| NXPI220520C00220000 | 2022-05-17 9:34AM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 771 | 141.02% |
| NXPI220520C00230000 | 2022-05-04 11:16AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 187.30% |
| NXPI220520C00235000 | 2022-05-03 9:46AM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NXPI220520C00240000 | 2022-05-17 9:56AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 114 | 212.31% |
| NXPI220520C00245000 | 2022-04-29 11:10AM EDT | 245.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 224.02% |
| NXPI220520C00250000 | 2022-05-17 2:38PM EDT | 250.00 | 0.05 | 0.05 | 1.05 | 0.00 | - | 1 | 1 | 251.66% |
| NXPI220520C00255000 | 2022-05-17 2:38PM EDT | 255.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 204.30% |
| NXPI220520C00260000 | 2022-05-19 10:18AM EDT | 260.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 35 | 245 | 206.64% |
| NXPI220520C00270000 | 2022-03-23 10:57AM EDT | 270.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | - | 31 | 258.01% |
| NXPI220520C00280000 | 2022-05-17 2:52PM EDT | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 673 | 215.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00095000 | 2022-05-12 11:37AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 358.59% |
| NXPI220520P00100000 | 2022-05-10 3:22PM EDT | 100.00 | 0.05 | - | 0.25 | 0.00 | - | - | 43 | 375.78% |
| NXPI220520P00105000 | 2022-05-10 3:23PM EDT | 105.00 | 0.05 | - | 0.20 | 0.00 | - | - | 37 | 336.33% |
| NXPI220520P00110000 | 2022-05-03 9:51AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 120 | 259.38% |
| NXPI220520P00115000 | 2022-05-11 11:21AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 46 | 237.50% |
| NXPI220520P00120000 | 2022-05-12 12:09PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 294 | 200.00% |
| NXPI220520P00125000 | 2022-05-16 11:35AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 196.09% |
| NXPI220520P00130000 | 2022-05-16 11:36AM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 65 | 164.06% |
| NXPI220520P00135000 | 2022-05-16 1:24PM EDT | 135.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 21 | 204.69% |
| NXPI220520P00140000 | 2022-05-19 10:47AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 139.06% |
| NXPI220520P00145000 | 2022-05-17 9:51AM EDT | 145.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 121.09% |
| NXPI220520P00150000 | 2022-05-13 2:19PM EDT | 150.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 14 | 128 | 114.26% |
| NXPI220520P00152500 | 2022-05-10 11:33AM EDT | 152.50 | 1.25 | 0.05 | 0.75 | 0.00 | - | 18 | 44 | 134.77% |
| NXPI220520P00155000 | 2022-05-19 9:30AM EDT | 155.00 | 0.25 | 0.05 | 0.75 | +0.05 | +25.00% | 3 | 156 | 123.44% |
| NXPI220520P00157500 | 2022-05-13 2:35PM EDT | 157.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 112.31% |
| NXPI220520P00160000 | 2022-05-18 1:24PM EDT | 160.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 233 | 82.62% |
| NXPI220520P00162500 | 2022-05-13 12:13PM EDT | 162.50 | 0.16 | 0.10 | 0.50 | 0.00 | - | 2 | 61 | 83.98% |
| NXPI220520P00165000 | 2022-05-18 12:47PM EDT | 165.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 10 | 198 | 70.12% |
| NXPI220520P00167500 | 2022-05-19 11:15AM EDT | 167.50 | 0.37 | 0.20 | 0.35 | -0.38 | -50.67% | 2 | 149 | 60.84% |
| NXPI220520P00170000 | 2022-05-19 10:32AM EDT | 170.00 | 0.70 | 0.35 | 0.45 | -0.50 | -41.67% | 1 | 308 | 55.18% |
| NXPI220520P00172500 | 2022-05-19 10:03AM EDT | 172.50 | 1.25 | 0.60 | 0.75 | -0.18 | -12.59% | 4 | 104 | 51.71% |
| NXPI220520P00175000 | 2022-05-19 12:06PM EDT | 175.00 | 1.20 | 1.00 | 1.20 | -1.50 | -55.56% | 30 | 175 | 49.71% |
| NXPI220520P00177500 | 2022-05-19 11:43AM EDT | 177.50 | 1.60 | 1.75 | 2.10 | -2.40 | -60.00% | 13 | 107 | 49.22% |
| NXPI220520P00180000 | 2022-05-19 12:02PM EDT | 180.00 | 3.00 | 2.85 | 3.30 | -2.50 | -45.45% | 1 | 215 | 47.27% |
| NXPI220520P00182500 | 2022-05-19 10:03AM EDT | 182.50 | 6.10 | 4.50 | 5.00 | +1.20 | +24.49% | 8 | 49 | 47.75% |
| NXPI220520P00185000 | 2022-05-18 9:31AM EDT | 185.00 | 5.30 | 6.40 | 7.30 | 0.00 | - | 81 | 129 | 56.59% |
| NXPI220520P00187500 | 2022-05-18 11:16AM EDT | 187.50 | 6.00 | 8.70 | 9.80 | 0.00 | - | 14 | 15 | 68.95% |
| NXPI220520P00190000 | 2022-05-18 12:43PM EDT | 190.00 | 10.87 | 11.10 | 11.90 | 0.00 | - | 3 | 127 | 66.31% |
| NXPI220520P00192500 | 2022-05-04 3:38PM EDT | 192.50 | 11.00 | 13.70 | 14.60 | 0.00 | - | - | 6 | 62.70% |
| NXPI220520P00195000 | 2022-05-17 3:35PM EDT | 195.00 | 9.70 | 15.90 | 16.80 | 0.00 | - | 2 | 39 | 80.47% |
| NXPI220520P00200000 | 2022-05-19 9:55AM EDT | 200.00 | 25.10 | 20.80 | 22.20 | +7.93 | +46.19% | 9 | 16 | 67.97% |
| NXPI220520P00205000 | 2022-05-16 12:10AM EDT | 205.00 | 23.51 | 25.80 | 27.00 | 0.00 | - | - | 10 | 125.78% |
| NXPI220520P00210000 | 2022-05-13 3:22PM EDT | 210.00 | 27.90 | 30.80 | 32.20 | 0.00 | - | 1 | 19 | 92.97% |
| NXPI220520P00220000 | 2022-04-11 2:49PM EDT | 220.00 | 53.20 | 47.50 | 49.90 | 0.00 | - | 30 | 50 | 377.10% |
| NXPI220520P00250000 | 2022-04-04 3:10PM EDT | 250.00 | 67.70 | 63.30 | 65.70 | 0.00 | - | - | 1 | 0.00% |
| NXPI220520P00280000 | 2022-04-18 12:08AM EDT | 280.00 | 110.60 | 93.30 | 96.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
