NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930C00133000 | 2022-09-23 2:06PM EDT | 133.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NXPI220930C00140000 | 2022-09-07 3:15PM EDT | 140.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI220930C00141000 | 2022-09-22 11:31AM EDT | 141.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI220930C00149000 | 2022-09-23 11:41AM EDT | 149.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 0.00% |
| NXPI220930C00150000 | 2022-09-28 12:11PM EDT | 150.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| NXPI220930C00152500 | 2022-09-28 9:45AM EDT | 152.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NXPI220930C00155000 | 2022-09-28 3:38PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 134 | 0.00% |
| NXPI220930C00157500 | 2022-09-28 1:45PM EDT | 157.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 50 | 3.13% |
| NXPI220930C00160000 | 2022-09-28 3:11PM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 126 | 6.25% |
| NXPI220930C00162500 | 2022-09-28 3:46PM EDT | 162.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 12.50% |
| NXPI220930C00165000 | 2022-09-28 1:39PM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| NXPI220930C00167500 | 2022-09-28 3:31PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 25.00% |
| NXPI220930C00170000 | 2022-09-28 9:43AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 222 | 25.00% |
| NXPI220930C00172500 | 2022-09-22 10:34AM EDT | 172.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| NXPI220930C00175000 | 2022-09-28 9:33AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| NXPI220930C00177500 | 2022-09-27 12:57PM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 50.00% |
| NXPI220930C00180000 | 2022-09-26 11:51AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 50.00% |
| NXPI220930C00182500 | 2022-09-21 1:39PM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 50.00% |
| NXPI220930C00185000 | 2022-09-23 12:16PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 50.00% |
| NXPI220930C00187500 | 2022-09-07 1:46PM EDT | 187.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI220930C00190000 | 2022-09-20 2:28PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 234 | 50.00% |
| NXPI220930C00195000 | 2022-09-19 10:54AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 50.00% |
| NXPI220930C00197500 | 2022-09-16 10:31AM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NXPI220930C00200000 | 2022-09-16 3:56PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 350 | 353 | 50.00% |
| NXPI220930C00205000 | 2022-08-29 1:54PM EDT | 205.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 139.06% |
| NXPI220930C00220000 | 2022-09-13 11:39AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| NXPI220930C00250000 | 2022-09-13 1:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NXPI220930C00255000 | 2022-09-13 1:50PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 57 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930P00110000 | 2022-09-13 1:23PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| NXPI220930P00120000 | 2022-09-23 9:37AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NXPI220930P00130000 | 2022-08-31 12:10PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NXPI220930P00135000 | 2022-09-27 12:04PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| NXPI220930P00137000 | 2022-09-22 10:13AM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 146 | 50.00% |
| NXPI220930P00139000 | 2022-09-23 9:30AM EDT | 139.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NXPI220930P00140000 | 2022-09-27 3:54PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 25.00% |
| NXPI220930P00143000 | 2022-09-27 1:04PM EDT | 143.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NXPI220930P00144000 | 2022-09-23 1:07PM EDT | 144.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| NXPI220930P00145000 | 2022-09-26 9:41AM EDT | 145.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| NXPI220930P00146000 | 2022-09-28 11:56AM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| NXPI220930P00147000 | 2022-09-27 12:00PM EDT | 147.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| NXPI220930P00148000 | 2022-09-28 1:17PM EDT | 148.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NXPI220930P00149000 | 2022-09-26 11:31AM EDT | 149.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NXPI220930P00150000 | 2022-09-28 2:53PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| NXPI220930P00152500 | 2022-09-28 10:24AM EDT | 152.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |
| NXPI220930P00155000 | 2022-09-28 1:29PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 3.13% |
| NXPI220930P00157500 | 2022-09-28 1:52PM EDT | 157.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NXPI220930P00160000 | 2022-09-26 3:22PM EDT | 160.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| NXPI220930P00162500 | 2022-09-26 3:23PM EDT | 162.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| NXPI220930P00165000 | 2022-09-22 11:44AM EDT | 165.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| NXPI220930P00167500 | 2022-09-22 11:00AM EDT | 167.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NXPI220930P00170000 | 2022-09-28 9:45AM EDT | 170.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NXPI220930P00177500 | 2022-09-22 2:12PM EDT | 177.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NXPI220930P00180000 | 2022-09-28 10:02AM EDT | 180.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI220930P00192500 | 2022-08-16 3:11PM EDT | 192.50 | 13.80 | 32.10 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
