NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120C00060000 | 2022-06-23 10:36AM EDT | 60.00 | 94.10 | 85.10 | 88.40 | 0.00 | - | 1 | 1 | 66.65% |
| NXPI230120C00065000 | 2021-11-10 7:57AM EDT | 65.00 | 61.55 | 159.00 | 163.05 | 0.00 | - | - | 0 | 0.00% |
| NXPI230120C00070000 | 2021-11-10 7:57AM EDT | 70.00 | 107.50 | 154.00 | 158.50 | 0.00 | - | 10 | 12 | 0.00% |
| NXPI230120C00075000 | 2021-11-10 7:57AM EDT | 75.00 | 136.40 | 149.05 | 153.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230120C00080000 | 2021-11-10 7:57AM EDT | 80.00 | 103.85 | 144.05 | 148.40 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI230120C00085000 | 2021-11-10 7:57AM EDT | 85.00 | 89.75 | 139.00 | 144.00 | 0.00 | - | 1 | 0 | 548.14% |
| NXPI230120C00095000 | 2021-11-10 7:57AM EDT | 95.00 | 108.50 | 129.50 | 134.00 | 0.00 | - | 1 | 1 | 415.17% |
| NXPI230120C00100000 | 2022-06-29 12:14PM EDT | 100.00 | 51.90 | 49.70 | 51.20 | 0.00 | - | 5 | 28 | 53.61% |
| NXPI230120C00105000 | 2021-11-10 7:57AM EDT | 105.00 | 113.55 | 120.05 | 124.45 | 0.00 | - | 1 | 6 | 349.62% |
| NXPI230120C00110000 | 2022-04-29 9:30AM EDT | 110.00 | 67.95 | 85.70 | 89.40 | 0.00 | - | 2 | 6 | 196.19% |
| NXPI230120C00115000 | 2022-06-29 11:53AM EDT | 115.00 | 40.80 | 37.70 | 38.90 | 0.00 | - | 2 | 5 | 50.98% |
| NXPI230120C00120000 | 2022-07-01 11:17AM EDT | 120.00 | 34.17 | 34.00 | 35.20 | -30.00 | -46.75% | 1 | 13 | 49.64% |
| NXPI230120C00125000 | 2022-06-14 11:43AM EDT | 125.00 | 52.12 | 30.50 | 31.80 | 0.00 | - | 1 | 16 | 48.74% |
| NXPI230120C00130000 | 2022-06-30 9:43AM EDT | 130.00 | 28.53 | 27.30 | 28.60 | 0.00 | - | 1 | 64 | 47.91% |
| NXPI230120C00135000 | 2022-06-16 2:52PM EDT | 135.00 | 34.66 | 23.70 | 25.90 | 0.00 | - | 4 | 11 | 47.89% |
| NXPI230120C00140000 | 2022-07-01 11:17AM EDT | 140.00 | 21.67 | 21.70 | 22.40 | -8.83 | -28.95% | 3 | 16 | 45.44% |
| NXPI230120C00145000 | 2022-07-01 3:55PM EDT | 145.00 | 19.34 | 19.20 | 20.10 | -4.80 | -19.88% | 1 | 12 | 45.47% |
| NXPI230120C00150000 | 2022-06-29 12:25PM EDT | 150.00 | 18.03 | 16.90 | 17.30 | 0.00 | - | 2 | 80 | 43.87% |
| NXPI230120C00155000 | 2022-06-30 12:37PM EDT | 155.00 | 16.40 | 14.10 | 15.10 | 0.00 | - | 1 | 28 | 43.23% |
| NXPI230120C00160000 | 2022-06-30 3:54PM EDT | 160.00 | 13.55 | 12.50 | 13.10 | 0.00 | - | 3 | 59 | 42.61% |
| NXPI230120C00165000 | 2022-06-28 3:03PM EDT | 165.00 | 15.68 | 10.40 | 11.70 | 0.00 | - | 11 | 127 | 42.97% |
| NXPI230120C00170000 | 2022-06-24 9:50AM EDT | 170.00 | 15.00 | 8.90 | 10.00 | 0.00 | - | 3 | 96 | 42.22% |
| NXPI230120C00175000 | 2022-06-30 9:31AM EDT | 175.00 | 8.48 | 7.80 | 8.40 | 0.00 | - | 1 | 106 | 41.29% |
| NXPI230120C00180000 | 2022-07-01 1:23PM EDT | 180.00 | 6.40 | 6.50 | 7.20 | -5.02 | -43.96% | 3 | 316 | 40.97% |
| NXPI230120C00185000 | 2022-07-01 1:26PM EDT | 185.00 | 5.50 | 5.40 | 6.00 | -0.87 | -13.66% | 2 | 266 | 40.25% |
| NXPI230120C00190000 | 2022-06-28 11:07AM EDT | 190.00 | 8.90 | 4.70 | 5.20 | 0.00 | - | 1 | 230 | 40.30% |
| NXPI230120C00195000 | 2022-06-29 2:01PM EDT | 195.00 | 4.83 | 3.90 | 4.50 | 0.00 | - | 3 | 141 | 40.33% |
| NXPI230120C00200000 | 2022-07-01 12:42PM EDT | 200.00 | 3.30 | 3.10 | 3.70 | -0.50 | -13.16% | 2 | 538 | 39.71% |
| NXPI230120C00210000 | 2022-06-28 12:36PM EDT | 210.00 | 4.30 | 2.20 | 2.80 | 0.00 | - | 1 | 175 | 40.05% |
| NXPI230120C00220000 | 2022-07-01 3:57PM EDT | 220.00 | 1.75 | 1.50 | 2.00 | -0.28 | -13.79% | 1 | 742 | 39.77% |
| NXPI230120C00230000 | 2022-06-30 11:36AM EDT | 230.00 | 1.55 | 0.90 | 1.55 | 0.00 | - | 1 | 575 | 40.31% |
| NXPI230120C00240000 | 2022-06-29 11:52AM EDT | 240.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 15 | 542 | 49.05% |
| NXPI230120C00250000 | 2022-06-29 9:37AM EDT | 250.00 | 1.00 | 0.50 | 1.70 | 0.00 | - | 4 | 510 | 46.52% |
| NXPI230120C00260000 | 2022-06-28 3:51PM EDT | 260.00 | 0.80 | 0.05 | 1.70 | 0.00 | - | 1 | 198 | 48.98% |
| NXPI230120C00270000 | 2022-07-01 9:30AM EDT | 270.00 | 0.50 | 0.50 | 1.25 | -0.50 | -50.00% | 3 | 55 | 48.22% |
| NXPI230120C00280000 | 2022-06-15 2:21PM EDT | 280.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 2 | 722 | 54.14% |
| NXPI230120C00290000 | 2022-06-15 2:21PM EDT | 290.00 | 1.23 | 0.00 | 1.70 | 0.00 | - | 2 | 46 | 55.62% |
| NXPI230120C00300000 | 2022-04-21 11:29AM EDT | 300.00 | 1.46 | 0.95 | 1.45 | 0.00 | - | 2 | 64 | 53.93% |
| NXPI230120C00310000 | 2022-05-17 9:45AM EDT | 310.00 | 1.44 | 0.00 | 2.25 | 0.00 | - | 1 | 63 | 55.14% |
| NXPI230120C00320000 | 2022-05-27 9:30AM EDT | 320.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 449 | 55.27% |
| NXPI230120C00330000 | 2022-05-27 10:27AM EDT | 330.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 2 | 27 | 56.43% |
| NXPI230120C00340000 | 2022-03-21 10:14AM EDT | 340.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | 1 | 31 | 61.34% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120P00060000 | 2022-07-01 12:58PM EDT | 60.00 | 0.65 | 0.00 | 1.05 | +0.20 | +44.44% | 2 | 22 | 64.06% |
| NXPI230120P00065000 | 2022-06-29 2:17PM EDT | 65.00 | 0.60 | 0.30 | 2.30 | 0.00 | - | 1 | 20 | 70.26% |
| NXPI230120P00070000 | 2022-03-08 12:19PM EDT | 70.00 | 1.70 | 0.15 | 2.10 | 0.00 | - | 1 | 5 | 62.60% |
| NXPI230120P00075000 | 2022-03-01 3:42PM EDT | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NXPI230120P00080000 | 2022-05-27 3:35PM EDT | 80.00 | 0.75 | 0.15 | 3.40 | 0.00 | - | 1 | 7 | 58.64% |
| NXPI230120P00085000 | 2022-07-01 3:49PM EDT | 85.00 | 2.08 | 1.80 | 2.25 | +0.04 | +1.96% | 1 | 36 | 55.59% |
| NXPI230120P00090000 | 2022-06-16 10:50AM EDT | 90.00 | 2.35 | 2.20 | 2.90 | 0.00 | - | 5 | 99 | 54.20% |
| NXPI230120P00095000 | 2022-07-01 2:15PM EDT | 95.00 | 3.30 | 2.70 | 4.30 | +0.80 | +32.00% | 1 | 23 | 54.57% |
| NXPI230120P00100000 | 2022-07-01 3:10PM EDT | 100.00 | 3.90 | 3.60 | 4.20 | +0.40 | +11.43% | 1 | 58 | 51.54% |
| NXPI230120P00105000 | 2022-06-29 12:28PM EDT | 105.00 | 4.65 | 4.50 | 5.20 | 0.00 | - | 45 | 70 | 50.70% |
| NXPI230120P00110000 | 2022-06-30 10:03AM EDT | 110.00 | 5.92 | 5.50 | 6.00 | 0.00 | - | 1 | 498 | 50.05% |
| NXPI230120P00115000 | 2022-05-11 3:50PM EDT | 115.00 | 5.80 | 3.60 | 4.50 | 0.00 | - | 3 | 69 | 39.74% |
| NXPI230120P00120000 | 2022-06-30 3:45PM EDT | 120.00 | 8.10 | 8.00 | 8.40 | 0.00 | - | 10 | 285 | 47.53% |
| NXPI230120P00125000 | 2022-06-15 10:43AM EDT | 125.00 | 6.88 | 9.20 | 9.90 | 0.00 | - | 5 | 251 | 46.50% |
| NXPI230120P00130000 | 2022-06-22 3:49PM EDT | 130.00 | 9.20 | 11.10 | 11.60 | 0.00 | - | 2 | 118 | 45.54% |
| NXPI230120P00135000 | 2022-06-24 9:52AM EDT | 135.00 | 10.40 | 12.80 | 13.50 | 0.00 | - | 1 | 897 | 44.64% |
| NXPI230120P00140000 | 2022-06-28 11:47AM EDT | 140.00 | 11.50 | 15.10 | 15.60 | 0.00 | - | 30 | 417 | 43.75% |
| NXPI230120P00145000 | 2022-06-24 3:32PM EDT | 145.00 | 13.47 | 17.20 | 18.00 | 0.00 | - | 2 | 111 | 43.12% |
| NXPI230120P00150000 | 2022-06-21 2:31PM EDT | 150.00 | 15.95 | 19.90 | 20.50 | 0.00 | - | 1 | 275 | 42.24% |
| NXPI230120P00155000 | 2022-06-30 12:31PM EDT | 155.00 | 21.80 | 22.70 | 23.30 | 0.00 | - | 1 | 182 | 41.61% |
| NXPI230120P00160000 | 2022-06-29 3:28PM EDT | 160.00 | 24.00 | 25.60 | 26.50 | 0.00 | - | 5 | 293 | 41.44% |
| NXPI230120P00165000 | 2022-06-17 3:52PM EDT | 165.00 | 24.60 | 28.80 | 29.50 | 0.00 | - | 5 | 305 | 40.36% |
| NXPI230120P00170000 | 2022-06-24 3:04PM EDT | 170.00 | 25.20 | 32.00 | 32.90 | 0.00 | - | 1 | 1,966 | 39.77% |
| NXPI230120P00175000 | 2022-06-22 3:50PM EDT | 175.00 | 30.20 | 35.70 | 36.50 | 0.00 | - | 1 | 420 | 39.25% |
| NXPI230120P00180000 | 2022-06-30 3:53PM EDT | 180.00 | 39.65 | 39.50 | 40.20 | 0.00 | - | 10 | 1,791 | 38.54% |
| NXPI230120P00185000 | 2022-06-17 3:18PM EDT | 185.00 | 36.78 | 43.40 | 44.20 | 0.00 | - | 3 | 457 | 38.24% |
| NXPI230120P00190000 | 2022-06-15 10:58AM EDT | 190.00 | 34.30 | 47.50 | 48.30 | 0.00 | - | 1 | 199 | 37.84% |
| NXPI230120P00195000 | 2022-06-15 3:34PM EDT | 195.00 | 35.70 | 51.30 | 53.50 | 0.00 | - | 2 | 225 | 40.66% |
| NXPI230120P00200000 | 2022-06-15 11:20AM EDT | 200.00 | 42.00 | 56.10 | 57.90 | 0.00 | - | 11 | 276 | 40.75% |
| NXPI230120P00210000 | 2022-06-15 11:20AM EDT | 210.00 | 48.85 | 65.00 | 66.60 | 0.00 | - | 2 | 333 | 39.64% |
| NXPI230120P00220000 | 2022-06-16 10:09AM EDT | 220.00 | 63.31 | 74.10 | 75.50 | 0.00 | - | 9 | 194 | 37.70% |
| NXPI230120P00230000 | 2022-05-31 10:09AM EDT | 230.00 | 50.00 | 82.70 | 84.10 | 0.00 | - | 1 | 218 | 28.10% |
| NXPI230120P00240000 | 2022-05-18 12:08PM EDT | 240.00 | 65.70 | 81.50 | 83.60 | 0.00 | - | 1 | 21 | 0.00% |
| NXPI230120P00250000 | 2022-05-18 12:08PM EDT | 250.00 | 74.30 | 90.60 | 93.00 | 0.00 | - | 1 | 11 | 0.00% |
| NXPI230120P00260000 | 2021-11-08 1:17PM EDT | 260.00 | 55.90 | 54.30 | 56.55 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230120P00270000 | 2022-04-06 2:15PM EDT | 270.00 | 98.50 | 93.00 | 96.70 | 0.00 | - | 1 | 18 | 0.00% |
| NXPI230120P00280000 | 2021-11-04 2:02PM EDT | 280.00 | 74.80 | 70.05 | 73.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00290000 | 2021-12-16 4:34PM EDT | 290.00 | 81.80 | 75.90 | 78.90 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00300000 | 2021-12-16 4:34PM EDT | 300.00 | 89.95 | 84.10 | 87.20 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00320000 | 2021-12-15 4:38PM EDT | 320.00 | 100.60 | 100.95 | 104.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI230120P00330000 | 2021-11-03 11:29AM EDT | 330.00 | 119.95 | 110.90 | 114.05 | 0.00 | - | - | 6 | 0.00% |
| NXPI230120P00340000 | 2022-02-11 10:33AM EDT | 340.00 | 142.00 | 161.50 | 165.95 | 0.00 | - | 2 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
