NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715C00140000 | 2022-06-29 3:20PM EDT | 140.00 | 12.20 | 8.80 | 9.20 | 0.00 | - | 36 | 38 | 50.34% |
| NXPI220715C00145000 | 2022-07-01 2:26PM EDT | 145.00 | 5.90 | 5.70 | 6.00 | -1.00 | -14.49% | 63 | 22 | 49.63% |
| NXPI220715C00150000 | 2022-07-01 2:54PM EDT | 150.00 | 3.50 | 3.30 | 3.60 | -1.80 | -33.96% | 3 | 39 | 47.83% |
| NXPI220715C00152500 | 2022-07-01 2:54PM EDT | 152.50 | 2.60 | 2.40 | 2.70 | -0.90 | -25.71% | 9 | 17 | 47.17% |
| NXPI220715C00155000 | 2022-07-01 11:13AM EDT | 155.00 | 1.74 | 1.70 | 1.95 | -0.48 | -21.62% | 43 | 90 | 46.29% |
| NXPI220715C00157500 | 2022-06-30 10:47AM EDT | 157.50 | 1.83 | 1.20 | 1.35 | 0.00 | - | 14 | 112 | 45.29% |
| NXPI220715C00160000 | 2022-07-01 2:54PM EDT | 160.00 | 0.95 | 0.80 | 0.95 | -0.70 | -42.42% | 33 | 375 | 45.12% |
| NXPI220715C00162500 | 2022-07-01 2:54PM EDT | 162.50 | 0.70 | 0.55 | 0.70 | -0.50 | -41.67% | 503 | 91 | 45.80% |
| NXPI220715C00165000 | 2022-07-01 2:59PM EDT | 165.00 | 0.40 | 0.35 | 0.45 | -0.50 | -55.56% | 1 | 192 | 45.02% |
| NXPI220715C00167500 | 2022-06-29 12:23PM EDT | 167.50 | 0.60 | 0.20 | 0.35 | 0.00 | - | 8 | 21 | 46.48% |
| NXPI220715C00170000 | 2022-06-30 11:20AM EDT | 170.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 551 | 46.97% |
| NXPI220715C00172500 | 2022-06-27 12:55PM EDT | 172.50 | 1.60 | 0.05 | 0.15 | 0.00 | - | 6 | 11 | 46.19% |
| NXPI220715C00175000 | 2022-07-01 2:54PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 525 | 483 | 49.41% |
| NXPI220715C00177500 | 2022-06-27 10:41AM EDT | 177.50 | 0.95 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 49.41% |
| NXPI220715C00180000 | 2022-07-01 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 553 | 52.34% |
| NXPI220715C00182500 | 2022-06-27 10:51AM EDT | 182.50 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 9 | 50.39% |
| NXPI220715C00185000 | 2022-06-23 9:44AM EDT | 185.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 293 | 70.22% |
| NXPI220715C00190000 | 2022-07-01 2:46PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 909 | 61.13% |
| NXPI220715C00195000 | 2022-06-30 9:50AM EDT | 195.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 614 | 84.57% |
| NXPI220715C00200000 | 2022-07-01 12:10PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.33 | -86.84% | 3 | 1,472 | 71.09% |
| NXPI220715C00210000 | 2022-06-29 3:27PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 940 | 76.76% |
| NXPI220715C00220000 | 2022-07-01 3:54PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 421 | 78.91% |
| NXPI220715C00230000 | 2022-06-17 12:49PM EDT | 230.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 130 | 93.36% |
| NXPI220715C00235000 | 2022-06-27 11:21AM EDT | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 96.88% |
| NXPI220715C00240000 | 2022-06-27 9:31AM EDT | 240.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 10 | 192 | 93.75% |
| NXPI220715C00250000 | 2022-06-16 3:55PM EDT | 250.00 | 0.86 | 0.00 | 0.30 | 0.00 | - | 1 | 901 | 122.46% |
| NXPI220715C00260000 | 2022-06-10 9:49AM EDT | 260.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 123.83% |
| NXPI220715C00270000 | 2022-06-15 9:30AM EDT | 270.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 130.47% |
| NXPI220715C00280000 | 2022-06-09 10:49AM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 237 | 118.75% |
| NXPI220715C00290000 | 2021-12-27 11:38AM EDT | 290.00 | 6.86 | 1.48 | 2.41 | 0.00 | - | - | 3 | 225.39% |
| NXPI220715C00300000 | 2022-06-21 1:03PM EDT | 300.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 27 | 30 | 185.25% |
| NXPI220715C00310000 | 2022-06-16 1:16PM EDT | 310.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 179.30% |
| NXPI220715C00320000 | 2021-12-01 3:27PM EDT | 320.00 | 4.65 | 2.42 | 2.97 | 0.00 | - | - | 1 | 266.02% |
| NXPI220715C00330000 | 2022-03-01 10:37AM EDT | 330.00 | 0.30 | 0.03 | 0.00 | 0.00 | - | 1 | 0 | 139.06% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715P00095000 | 2022-07-01 3:26PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 40 | 0 | 93.36% |
| NXPI220715P00100000 | 2022-07-01 3:03PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 2 | 87.70% |
| NXPI220715P00105000 | 2022-06-28 12:05PM EDT | 105.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 23 | 98.63% |
| NXPI220715P00110000 | 2022-06-30 11:09AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 78 | 89.06% |
| NXPI220715P00115000 | 2022-06-29 12:56PM EDT | 115.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 41 | 77.34% |
| NXPI220715P00120000 | 2022-07-01 9:30AM EDT | 120.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 24 | 64.16% |
| NXPI220715P00125000 | 2022-07-01 1:41PM EDT | 125.00 | 0.72 | 0.50 | 0.60 | +0.12 | +20.00% | 2 | 55 | 58.98% |
| NXPI220715P00130000 | 2022-07-01 10:49AM EDT | 130.00 | 1.30 | 0.90 | 1.05 | +0.25 | +23.81% | 5 | 59 | 55.71% |
| NXPI220715P00135000 | 2022-07-01 1:41PM EDT | 135.00 | 2.02 | 1.60 | 1.80 | -0.23 | -10.22% | 4 | 72 | 52.76% |
| NXPI220715P00140000 | 2022-07-01 3:31PM EDT | 140.00 | 2.95 | 2.70 | 2.95 | -0.20 | -6.35% | 8 | 106 | 50.76% |
| NXPI220715P00145000 | 2022-07-01 10:49AM EDT | 145.00 | 5.53 | 4.50 | 4.80 | +1.23 | +28.60% | 3 | 193 | 48.63% |
| NXPI220715P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 7.30 | 7.10 | 7.40 | -0.70 | -8.75% | 12 | 355 | 46.80% |
| NXPI220715P00152500 | 2022-07-01 2:54PM EDT | 152.50 | 8.80 | 8.70 | 9.00 | -0.50 | -5.38% | 6 | 16 | 46.07% |
| NXPI220715P00155000 | 2022-07-01 3:54PM EDT | 155.00 | 10.82 | 10.40 | 10.90 | -0.53 | -4.67% | 1 | 608 | 46.75% |
| NXPI220715P00157500 | 2022-06-29 3:20PM EDT | 157.50 | 10.20 | 12.30 | 12.90 | 0.00 | - | 22 | 106 | 47.07% |
| NXPI220715P00160000 | 2022-07-01 2:47PM EDT | 160.00 | 14.30 | 14.50 | 15.00 | +0.30 | +2.14% | 51 | 471 | 47.22% |
| NXPI220715P00162500 | 2022-06-23 11:23AM EDT | 162.50 | 11.20 | 16.60 | 17.20 | 0.00 | - | - | 45 | 47.44% |
| NXPI220715P00165000 | 2022-07-01 3:10PM EDT | 165.00 | 19.40 | 18.90 | 19.60 | +0.11 | +0.57% | 3 | 211 | 50.20% |
| NXPI220715P00167500 | 2022-06-22 2:19PM EDT | 167.50 | 12.40 | 21.20 | 22.00 | 0.00 | - | - | 20 | 52.44% |
| NXPI220715P00170000 | 2022-07-01 3:58PM EDT | 170.00 | 24.02 | 23.50 | 24.40 | +1.57 | +6.99% | 1 | 200 | 54.15% |
| NXPI220715P00175000 | 2022-07-01 10:35AM EDT | 175.00 | 30.64 | 28.40 | 29.50 | +1.67 | +5.76% | 2 | 302 | 64.45% |
| NXPI220715P00180000 | 2022-07-01 12:01PM EDT | 180.00 | 36.00 | 33.30 | 34.50 | +5.00 | +16.13% | 2 | 275 | 71.92% |
| NXPI220715P00185000 | 2022-06-30 2:58PM EDT | 185.00 | 38.12 | 38.30 | 39.50 | 0.00 | - | 5 | 29 | 79.00% |
| NXPI220715P00190000 | 2022-06-29 11:58AM EDT | 190.00 | 41.20 | 43.30 | 44.50 | 0.00 | - | 10 | 149 | 85.74% |
| NXPI220715P00195000 | 2022-06-29 1:11PM EDT | 195.00 | 46.35 | 48.40 | 49.70 | 0.00 | - | 1 | 235 | 72.27% |
| NXPI220715P00200000 | 2022-06-29 11:58AM EDT | 200.00 | 51.22 | 53.10 | 54.60 | 0.00 | - | 6 | 143 | 101.51% |
| NXPI220715P00210000 | 2022-06-23 2:28PM EDT | 210.00 | 58.10 | 63.30 | 64.50 | 0.00 | - | 4 | 0 | 110.06% |
| NXPI220715P00220000 | 2022-06-09 11:03AM EDT | 220.00 | 33.30 | 73.30 | 74.50 | 0.00 | - | 2 | 3 | 120.95% |
| NXPI220715P00230000 | 2022-05-31 9:30AM EDT | 230.00 | 38.00 | 82.60 | 83.90 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI220715P00240000 | 2022-02-01 11:22AM EDT | 240.00 | 45.65 | 59.05 | 61.00 | 0.00 | - | 1 | 13 | 0.00% |
| NXPI220715P00250000 | 2022-03-31 9:59AM EDT | 250.00 | 64.09 | 78.10 | 81.20 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI220715P00280000 | 2021-12-01 3:59PM EDT | 280.00 | 63.10 | 58.35 | 60.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00290000 | 2022-02-24 10:38AM EDT | 290.00 | 110.00 | 98.80 | 102.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00330000 | 2021-11-26 12:40PM EDT | 330.00 | 120.50 | 102.70 | 106.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
