NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00149000 | 2022-06-30 3:54PM EDT | 149.00 | 1.20 | 1.15 | 1.75 | -7.00 | -85.37% | 14 | 1 | 50.20% |
| NXPI220701C00150000 | 2022-06-30 1:41PM EDT | 150.00 | 0.90 | 0.80 | 1.20 | -1.40 | -60.87% | 23 | 17 | 46.24% |
| NXPI220701C00152500 | 2022-06-30 2:27PM EDT | 152.50 | 0.40 | 0.30 | 0.50 | -0.65 | -61.90% | 30 | 27 | 44.73% |
| NXPI220701C00155000 | 2022-06-30 11:25AM EDT | 155.00 | 0.30 | 0.10 | 0.30 | -0.30 | -50.00% | 3 | 13 | 50.59% |
| NXPI220701C00157500 | 2022-06-30 3:46PM EDT | 157.50 | 0.15 | 0.00 | 0.25 | -0.17 | -53.12% | 7 | 26 | 51.37% |
| NXPI220701C00160000 | 2022-06-30 2:31PM EDT | 160.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 50 | 64 | 65.82% |
| NXPI220701C00162500 | 2022-06-29 12:04PM EDT | 162.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 53 | 65.04% |
| NXPI220701C00165000 | 2022-06-29 9:50AM EDT | 165.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 8 | 74 | 164.84% |
| NXPI220701C00167500 | 2022-06-29 1:49PM EDT | 167.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 80 | 82.23% |
| NXPI220701C00170000 | 2022-06-30 1:16PM EDT | 170.00 | 0.07 | 0.00 | 0.15 | -0.20 | -74.07% | 2 | 259 | 90.23% |
| NXPI220701C00172500 | 2022-06-30 1:00PM EDT | 172.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 49 | 39 | 112.70% |
| NXPI220701C00175000 | 2022-06-29 1:38PM EDT | 175.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 514 | 121.29% |
| NXPI220701C00177500 | 2022-06-23 1:00PM EDT | 177.50 | 0.33 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 161.91% |
| NXPI220701C00180000 | 2022-06-29 2:39PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 273 | 121.09% |
| NXPI220701C00182500 | 2022-06-21 11:57AM EDT | 182.50 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 16 | 180.47% |
| NXPI220701C00185000 | 2022-06-23 10:14AM EDT | 185.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 31 | 227.34% |
| NXPI220701C00187500 | 2022-06-16 12:42PM EDT | 187.50 | 0.44 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 208.50% |
| NXPI220701C00190000 | 2022-06-28 2:43PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 205 | 141.41% |
| NXPI220701C00192500 | 2022-06-16 12:42PM EDT | 192.50 | 0.29 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 224.12% |
| NXPI220701C00195000 | 2022-06-28 11:38AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 257.81% |
| NXPI220701C00200000 | 2022-06-23 10:01AM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 507 | 222.27% |
| NXPI220701C00205000 | 2022-06-23 9:51AM EDT | 205.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 47 | 260.16% |
| NXPI220701C00210000 | 2022-06-14 9:56AM EDT | 210.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 250.59% |
| NXPI220701C00215000 | 2022-06-06 9:30AM EDT | 215.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 5 | 7 | 282.42% |
| NXPI220701C00220000 | 2022-06-06 10:35AM EDT | 220.00 | 0.48 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 295.90% |
| NXPI220701C00225000 | 2022-06-06 10:35AM EDT | 225.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 309.18% |
| NXPI220701C00270000 | 2022-06-14 3:56PM EDT | 270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 72 | 282.81% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00090000 | 2022-06-16 2:11PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 251.56% |
| NXPI220701P00095000 | 2022-06-17 10:51AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 347.85% |
| NXPI220701P00100000 | 2022-06-16 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 203.13% |
| NXPI220701P00107000 | 2022-06-23 9:58AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 170.31% |
| NXPI220701P00108000 | 2022-06-23 10:03AM EDT | 108.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 30 | 165.63% |
| NXPI220701P00109000 | 2022-06-27 10:05AM EDT | 109.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 51 | 160.94% |
| NXPI220701P00110000 | 2022-06-23 10:05AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 149 | 157.03% |
| NXPI220701P00119000 | 2022-06-23 12:46PM EDT | 119.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 175 | 156.25% |
| NXPI220701P00132000 | 2022-06-22 12:12PM EDT | 132.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 10 | 73.83% |
| NXPI220701P00133000 | 2022-06-27 12:31PM EDT | 133.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 74.22% |
| NXPI220701P00134000 | 2022-06-23 10:33AM EDT | 134.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 96.58% |
| NXPI220701P00135000 | 2022-06-29 10:13AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 71.68% |
| NXPI220701P00136000 | 2022-06-29 1:10PM EDT | 136.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 66.99% |
| NXPI220701P00138000 | 2022-06-23 11:40AM EDT | 138.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | - | 6 | 59.57% |
| NXPI220701P00139000 | 2022-06-28 1:34PM EDT | 139.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 12 | 6 | 56.64% |
| NXPI220701P00140000 | 2022-06-30 11:47AM EDT | 140.00 | 0.21 | 0.10 | 0.30 | -0.14 | -40.00% | 1 | 50 | 53.13% |
| NXPI220701P00141000 | 2022-06-27 10:14AM EDT | 141.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 2 | 3 | 55.76% |
| NXPI220701P00142000 | 2022-06-30 10:35AM EDT | 142.00 | 0.52 | 0.25 | 0.45 | -0.03 | -5.45% | 4 | 9 | 54.10% |
| NXPI220701P00143000 | 2022-06-28 1:31PM EDT | 143.00 | 0.22 | 0.35 | 0.55 | 0.00 | - | 8 | 3 | 51.47% |
| NXPI220701P00144000 | 2022-06-30 12:06PM EDT | 144.00 | 0.65 | 0.40 | 0.75 | -0.65 | -50.00% | 1 | 3 | 51.07% |
| NXPI220701P00145000 | 2022-06-30 3:21PM EDT | 145.00 | 1.40 | 0.60 | 0.95 | +0.35 | +33.33% | 1 | 26 | 49.27% |
| NXPI220701P00146000 | 2022-06-30 3:57PM EDT | 146.00 | 1.00 | 0.80 | 1.35 | +0.68 | +212.50% | 7 | 6 | 51.12% |
| NXPI220701P00147000 | 2022-06-30 3:54PM EDT | 147.00 | 1.70 | 1.15 | 1.65 | -0.20 | -10.53% | 5 | 5 | 48.78% |
| NXPI220701P00148000 | 2022-06-30 3:39PM EDT | 148.00 | 2.20 | 1.55 | 2.15 | +0.60 | +37.50% | 4 | 4 | 49.51% |
| NXPI220701P00149000 | 2022-06-30 1:40PM EDT | 149.00 | 2.80 | 1.85 | 2.65 | +0.65 | +30.23% | 7 | 240 | 48.58% |
| NXPI220701P00150000 | 2022-06-30 10:38AM EDT | 150.00 | 3.70 | 2.55 | 3.40 | +0.20 | +5.71% | 1 | 49 | 51.86% |
| NXPI220701P00152500 | 2022-06-30 10:35AM EDT | 152.50 | 5.35 | 4.30 | 5.50 | +1.35 | +33.75% | 7 | 13 | 60.74% |
| NXPI220701P00155000 | 2022-06-30 3:59PM EDT | 155.00 | 7.00 | 6.20 | 8.00 | +1.70 | +32.08% | 26 | 49 | 77.15% |
| NXPI220701P00157500 | 2022-06-30 10:52AM EDT | 157.50 | 10.40 | 8.80 | 11.90 | +2.80 | +36.84% | 1 | 77 | 87.06% |
| NXPI220701P00160000 | 2022-06-29 10:51AM EDT | 160.00 | 10.18 | 11.00 | 14.50 | 0.00 | - | 1 | 34 | 96.88% |
| NXPI220701P00162500 | 2022-06-27 9:45AM EDT | 162.50 | 5.60 | 12.80 | 16.50 | 0.00 | - | 4 | 15 | 76.37% |
| NXPI220701P00165000 | 2022-06-28 1:02PM EDT | 165.00 | 8.30 | 16.20 | 19.50 | 0.00 | - | 7 | 72 | 125.98% |
| NXPI220701P00167500 | 2022-06-16 3:54PM EDT | 167.50 | 13.10 | 18.40 | 21.50 | 0.00 | - | - | 10 | 117.58% |
| NXPI220701P00170000 | 2022-06-27 9:58AM EDT | 170.00 | 11.30 | 20.10 | 23.80 | 0.00 | - | 1 | 38 | 187.11% |
| NXPI220701P00172500 | 2022-06-21 10:35AM EDT | 172.50 | 13.60 | 22.80 | 26.50 | 0.00 | - | 1 | 2 | 113.28% |
| NXPI220701P00175000 | 2022-06-24 9:55AM EDT | 175.00 | 17.46 | 25.10 | 29.00 | 0.00 | - | 1 | 16 | 107.03% |
| NXPI220701P00180000 | 2022-06-23 11:25AM EDT | 180.00 | 25.25 | 30.20 | 34.00 | 0.00 | - | 1 | 12 | 131.25% |
| NXPI220701P00185000 | 2022-06-13 3:29PM EDT | 185.00 | 19.95 | 35.10 | 39.00 | 0.00 | - | 2 | 0 | 136.72% |
| NXPI220701P00190000 | 2022-06-13 12:22PM EDT | 190.00 | 21.20 | 40.30 | 44.00 | 0.00 | - | 1 | 14 | 169.14% |
| NXPI220701P00192500 | 2022-06-17 10:28AM EDT | 192.50 | 34.43 | 42.50 | 46.50 | 0.00 | - | 4 | 0 | 139.06% |
| NXPI220701P00197500 | 2022-06-17 2:18PM EDT | 197.50 | 38.30 | 47.70 | 51.50 | 0.00 | - | 5 | 0 | 181.25% |
| NXPI220701P00200000 | 2022-06-28 10:45AM EDT | 200.00 | 39.01 | 50.20 | 54.00 | 0.00 | - | 2 | 0 | 187.89% |
© 2022 Yahoo. All rights reserved.
