NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221021C00090000 | 2022-04-18 12:08AM EDT | 90.00 | 82.90 | 94.30 | 97.50 | 0.00 | - | - | 1 | 275.46% |
| NXPI221021C00110000 | 2022-04-08 2:00PM EDT | 110.00 | 60.00 | 68.10 | 72.50 | 0.00 | - | 1 | 1 | 187.42% |
| NXPI221021C00140000 | 2022-06-29 11:04AM EDT | 140.00 | 20.15 | 17.40 | 18.10 | +20.15 | - | - | 4 | 47.35% |
| NXPI221021C00145000 | 2022-07-01 11:52AM EDT | 145.00 | 14.30 | 14.80 | 15.40 | +14.30 | - | 61 | 1 | 46.49% |
| NXPI221021C00150000 | 2022-05-03 12:12PM EDT | 150.00 | 35.50 | 42.10 | 44.00 | 0.00 | - | 2 | 0 | 141.61% |
| NXPI221021C00155000 | 2022-06-28 3:50PM EDT | 155.00 | 15.50 | 10.20 | 11.30 | 0.00 | - | 3 | 4 | 46.47% |
| NXPI221021C00160000 | 2022-07-01 2:32PM EDT | 160.00 | 8.70 | 8.20 | 8.70 | -5.11 | -37.00% | 1 | 6 | 43.53% |
| NXPI221021C00165000 | 2022-07-01 2:32PM EDT | 165.00 | 6.70 | 6.60 | 7.00 | -5.15 | -43.46% | 6 | 7 | 42.64% |
| NXPI221021C00170000 | 2022-07-01 3:57PM EDT | 170.00 | 5.50 | 5.20 | 5.70 | -1.25 | -18.52% | 5 | 11 | 42.32% |
| NXPI221021C00175000 | 2022-06-22 3:51PM EDT | 175.00 | 8.40 | 4.00 | 4.50 | 0.00 | - | 1 | 45 | 41.63% |
| NXPI221021C00180000 | 2022-06-28 3:33PM EDT | 180.00 | 6.00 | 3.10 | 3.60 | 0.00 | - | 4 | 51 | 41.36% |
| NXPI221021C00185000 | 2022-06-24 9:30AM EDT | 185.00 | 5.00 | 2.45 | 2.75 | 0.00 | - | 1 | 45 | 40.60% |
| NXPI221021C00190000 | 2022-06-27 9:31AM EDT | 190.00 | 5.43 | 1.95 | 2.25 | 0.00 | - | 10 | 99 | 40.88% |
| NXPI221021C00195000 | 2022-06-30 1:32PM EDT | 195.00 | 1.78 | 1.50 | 1.85 | 0.00 | - | 4 | 92 | 41.21% |
| NXPI221021C00200000 | 2022-06-29 9:31AM EDT | 200.00 | 2.75 | 1.10 | 1.40 | 0.00 | - | 1 | 100 | 40.67% |
| NXPI221021C00210000 | 2022-06-23 3:34PM EDT | 210.00 | 1.47 | 0.60 | 0.90 | 0.00 | - | 1 | 834 | 40.94% |
| NXPI221021C00220000 | 2022-06-28 3:48PM EDT | 220.00 | 0.93 | 0.40 | 1.00 | 0.00 | - | 1 | 96 | 45.84% |
| NXPI221021C00230000 | 2022-06-02 1:45PM EDT | 230.00 | 4.63 | 0.00 | 1.90 | 0.00 | - | 1 | 46 | 57.00% |
| NXPI221021C00240000 | 2022-06-23 10:54AM EDT | 240.00 | 0.45 | 0.05 | 1.70 | 0.00 | - | 4 | 23 | 51.69% |
| NXPI221021C00250000 | 2022-05-27 12:36PM EDT | 250.00 | 3.85 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 57.86% |
| NXPI221021C00260000 | 2022-05-31 9:48AM EDT | 260.00 | 2.22 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 57.37% |
| NXPI221021C00270000 | 2022-04-04 10:14AM EDT | 270.00 | 1.77 | 1.35 | 1.55 | 0.00 | - | 4 | 13 | 66.98% |
| NXPI221021C00280000 | 2022-05-02 12:21PM EDT | 280.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 5 | 5 | 63.97% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221021P00085000 | 2022-05-18 2:56PM EDT | 85.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 58.74% |
| NXPI221021P00100000 | 2022-03-09 1:30PM EDT | 100.00 | 2.71 | 1.20 | 2.30 | 0.00 | - | 1 | 1 | 54.24% |
| NXPI221021P00105000 | 2022-05-23 11:04AM EDT | 105.00 | 1.80 | 1.85 | 2.95 | 0.00 | - | 2 | 3 | 53.54% |
| NXPI221021P00110000 | 2022-05-19 11:49AM EDT | 110.00 | 2.39 | 1.25 | 4.50 | 0.00 | - | 1 | 10 | 50.84% |
| NXPI221021P00115000 | 2022-05-24 12:15PM EDT | 115.00 | 2.75 | 2.75 | 4.70 | 0.00 | - | 2 | 6 | 54.59% |
| NXPI221021P00120000 | 2022-06-29 2:17PM EDT | 120.00 | 4.75 | 5.00 | 5.30 | 0.00 | - | 1 | 32 | 50.35% |
| NXPI221021P00125000 | 2022-05-18 12:07PM EDT | 125.00 | 4.10 | 5.20 | 5.80 | 0.00 | - | 1 | 7 | 46.74% |
| NXPI221021P00130000 | 2022-06-23 3:26PM EDT | 130.00 | 6.83 | 7.50 | 8.00 | 0.00 | - | 1 | 47 | 48.48% |
| NXPI221021P00135000 | 2022-07-01 11:54AM EDT | 135.00 | 10.30 | 9.20 | 9.80 | +2.14 | +26.23% | 1 | 24 | 47.66% |
| NXPI221021P00140000 | 2022-06-30 3:43PM EDT | 140.00 | 11.60 | 11.30 | 11.70 | 0.00 | - | 5 | 24 | 46.35% |
| NXPI221021P00145000 | 2022-07-01 10:01AM EDT | 145.00 | 13.40 | 13.50 | 13.90 | +3.19 | +31.24% | 1 | 51 | 45.22% |
| NXPI221021P00150000 | 2022-06-30 3:54PM EDT | 150.00 | 15.80 | 16.00 | 16.50 | 0.00 | - | 10 | 59 | 44.52% |
| NXPI221021P00155000 | 2022-07-01 9:58AM EDT | 155.00 | 18.20 | 18.80 | 19.30 | +4.80 | +35.82% | 1 | 59 | 43.63% |
| NXPI221021P00160000 | 2022-06-27 11:22AM EDT | 160.00 | 15.50 | 21.70 | 22.30 | 0.00 | - | 13 | 160 | 42.55% |
| NXPI221021P00165000 | 2022-06-14 9:32AM EDT | 165.00 | 16.55 | 24.30 | 25.70 | 0.00 | - | 1 | 72 | 41.94% |
| NXPI221021P00170000 | 2022-06-30 12:11PM EDT | 170.00 | 27.88 | 27.80 | 30.20 | 0.00 | - | 1 | 97 | 44.43% |
| NXPI221021P00175000 | 2022-06-21 12:01PM EDT | 175.00 | 25.08 | 32.00 | 33.10 | 0.00 | - | 1 | 84 | 40.42% |
| NXPI221021P00180000 | 2022-06-07 12:08PM EDT | 180.00 | 18.30 | 36.60 | 37.30 | 0.00 | - | 4 | 57 | 40.48% |
| NXPI221021P00185000 | 2022-06-15 2:30PM EDT | 185.00 | 28.60 | 41.00 | 41.60 | 0.00 | - | 50 | 125 | 40.33% |
| NXPI221021P00190000 | 2022-06-21 11:25AM EDT | 190.00 | 36.20 | 44.50 | 46.60 | 0.00 | - | 2 | 47 | 43.20% |
| NXPI221021P00195000 | 2022-06-07 12:02PM EDT | 195.00 | 26.90 | 49.30 | 51.10 | 0.00 | - | 24 | 28 | 43.24% |
| NXPI221021P00200000 | 2022-06-22 12:30PM EDT | 200.00 | 45.85 | 54.20 | 55.60 | 0.00 | - | 1 | 16 | 42.70% |
| NXPI221021P00210000 | 2022-06-15 2:30PM EDT | 210.00 | 47.16 | 64.00 | 65.00 | 0.00 | - | 50 | 51 | 42.71% |
| NXPI221021P00220000 | 2022-06-16 12:00PM EDT | 220.00 | 64.20 | 73.10 | 75.90 | 0.00 | - | 2 | 4 | 53.63% |
| NXPI221021P00240000 | 2022-05-16 12:10AM EDT | 240.00 | 62.50 | 62.00 | 65.80 | 0.00 | - | - | 1 | 0.00% |
| NXPI221021P00250000 | 2022-04-22 12:45PM EDT | 250.00 | 79.85 | 71.40 | 74.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
