NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
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 9:36AM EST | 60.00 | 94.10 | 113.70 | 116.70 | 0.00 | - | 1 | 1 | 193.14% |
| NXPI230120C00065000 | 2021-11-10 6:57AM EST | 65.00 | 61.55 | 159.00 | 163.05 | 0.00 | - | - | 0 | 822.46% |
| NXPI230120C00070000 | 2021-11-10 6:57AM EST | 70.00 | 107.50 | 154.00 | 158.50 | 0.00 | - | 10 | 12 | 740.48% |
| NXPI230120C00075000 | 2021-11-10 6:57AM EST | 75.00 | 136.40 | 149.05 | 153.00 | 0.00 | - | 2 | 0 | 671.58% |
| NXPI230120C00080000 | 2021-11-10 6:57AM EST | 80.00 | 103.85 | 144.05 | 148.40 | 0.00 | - | 2 | 2 | 621.41% |
| NXPI230120C00085000 | 2021-11-10 6:57AM EST | 85.00 | 89.75 | 139.00 | 144.00 | 0.00 | - | 1 | 0 | 579.81% |
| NXPI230120C00095000 | 2021-11-10 6:57AM EST | 95.00 | 108.50 | 129.50 | 134.00 | 0.00 | - | 1 | 1 | 509.22% |
| NXPI230120C00100000 | 2022-11-21 9:30AM EST | 100.00 | 71.10 | 72.50 | 73.80 | 0.00 | - | 4 | 19 | 76.07% |
| NXPI230120C00105000 | 2022-08-04 9:09AM EST | 105.00 | 81.10 | 57.60 | 60.80 | 0.00 | - | 2 | 6 | 0.00% |
| NXPI230120C00110000 | 2022-09-28 10:13AM EST | 110.00 | 47.81 | 43.40 | 44.50 | 0.00 | - | 1 | 7 | 0.00% |
| NXPI230120C00115000 | 2022-09-13 8:52AM EST | 115.00 | 49.50 | 27.40 | 28.40 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120C00120000 | 2022-11-10 10:12AM EST | 120.00 | 44.01 | 52.80 | 54.20 | 0.00 | - | 1 | 12 | 59.96% |
| NXPI230120C00125000 | 2022-11-23 11:57AM EST | 125.00 | 51.36 | 48.10 | 49.30 | 0.00 | - | 1 | 16 | 57.15% |
| NXPI230120C00130000 | 2022-11-14 9:30AM EST | 130.00 | 40.39 | 43.40 | 44.70 | 0.00 | - | 1 | 66 | 55.49% |
| NXPI230120C00135000 | 2022-11-15 11:58AM EST | 135.00 | 43.05 | 38.70 | 40.20 | 0.00 | - | 2 | 274 | 53.41% |
| NXPI230120C00140000 | 2022-11-15 1:10PM EST | 140.00 | 38.45 | 34.40 | 35.30 | 0.00 | - | 1 | 30 | 50.59% |
| NXPI230120C00145000 | 2022-11-10 1:55PM EST | 145.00 | 24.60 | 29.70 | 30.90 | 0.00 | - | 3 | 197 | 51.29% |
| NXPI230120C00150000 | 2022-11-22 9:56AM EST | 150.00 | 22.96 | 25.80 | 26.70 | 0.00 | - | 1 | 466 | 49.12% |
| NXPI230120C00155000 | 2022-11-22 9:56AM EST | 155.00 | 19.30 | 21.90 | 22.50 | 0.00 | - | 1 | 177 | 46.11% |
| NXPI230120C00160000 | 2022-11-25 12:52PM EST | 160.00 | 19.00 | 18.10 | 18.70 | +1.50 | +8.57% | 1 | 489 | 44.07% |
| NXPI230120C00165000 | 2022-11-25 12:53PM EST | 165.00 | 15.65 | 14.90 | 15.50 | +2.45 | +18.56% | 1 | 184 | 43.43% |
| NXPI230120C00170000 | 2022-11-25 12:20PM EST | 170.00 | 12.37 | 11.80 | 12.40 | -1.62 | -11.58% | 8 | 464 | 41.89% |
| NXPI230120C00175000 | 2022-11-25 12:08PM EST | 175.00 | 9.80 | 9.20 | 9.60 | +0.90 | +10.11% | 18 | 262 | 40.20% |
| NXPI230120C00180000 | 2022-11-25 12:43PM EST | 180.00 | 7.50 | 6.90 | 7.40 | -1.30 | -14.77% | 2 | 460 | 39.43% |
| NXPI230120C00185000 | 2022-11-25 12:29PM EST | 185.00 | 5.57 | 5.10 | 5.50 | -1.33 | -19.28% | 1 | 563 | 38.42% |
| NXPI230120C00190000 | 2022-11-23 12:57PM EST | 190.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 14 | 292 | 38.51% |
| NXPI230120C00195000 | 2022-11-25 9:30AM EST | 195.00 | 3.21 | 2.50 | 2.95 | -0.79 | -19.75% | 1 | 202 | 37.51% |
| NXPI230120C00200000 | 2022-11-25 11:26AM EST | 200.00 | 2.08 | 1.75 | 2.15 | -0.82 | -28.28% | 5 | 619 | 37.46% |
| NXPI230120C00210000 | 2022-11-25 11:26AM EST | 210.00 | 1.00 | 0.80 | 1.05 | -0.15 | -13.04% | 5 | 1,195 | 37.01% |
| NXPI230120C00220000 | 2022-11-21 3:56PM EST | 220.00 | 0.35 | 0.30 | 0.90 | 0.00 | - | 2 | 697 | 41.75% |
| NXPI230120C00230000 | 2022-11-21 3:17PM EST | 230.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 601 | 39.58% |
| NXPI230120C00240000 | 2022-11-15 10:04AM EST | 240.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 2,481 | 46.19% |
| NXPI230120C00250000 | 2022-11-15 9:30AM EST | 250.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 522 | 48.63% |
| NXPI230120C00260000 | 2022-09-27 8:37AM EST | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| NXPI230120C00270000 | 2022-11-01 11:42AM EST | 270.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 53 | 51.42% |
| NXPI230120C00280000 | 2022-11-16 11:42AM EST | 280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 724 | 53.81% |
| NXPI230120C00290000 | 2022-10-28 9:57AM EST | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 55.86% |
| NXPI230120C00300000 | 2022-08-19 1:36PM EST | 300.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 68.12% |
| NXPI230120C00310000 | 2022-05-17 8:45AM EST | 310.00 | 1.44 | 0.00 | 2.25 | 0.00 | - | 1 | 63 | 85.38% |
| NXPI230120C00320000 | 2022-09-13 2:33PM EST | 320.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 447 | 69.53% |
| NXPI230120C00330000 | 2022-05-27 9:27AM EST | 330.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 2 | 27 | 88.79% |
| NXPI230120C00340000 | 2022-11-01 8:48AM EST | 340.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 48 | 66.31% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120P00060000 | 2022-08-17 10:52AM EST | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 133.79% |
| NXPI230120P00065000 | 2022-11-03 2:37PM EST | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 11 | 50 | 96.09% |
| NXPI230120P00070000 | 2022-09-27 2:50PM EST | 70.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 114.36% |
| NXPI230120P00075000 | 2022-03-01 2:42PM EST | 75.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NXPI230120P00080000 | 2022-11-10 1:44PM EST | 80.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 85.55% |
| NXPI230120P00085000 | 2022-11-22 2:27PM EST | 85.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 57 | 79.30% |
| NXPI230120P00090000 | 2022-11-14 3:07PM EST | 90.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 110 | 76.76% |
| NXPI230120P00095000 | 2022-11-14 3:09PM EST | 95.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 67.77% |
| NXPI230120P00100000 | 2022-11-03 9:54AM EST | 100.00 | 1.20 | 0.05 | 0.30 | 0.00 | - | 19 | 81 | 65.43% |
| NXPI230120P00105000 | 2022-11-04 10:32AM EST | 105.00 | 1.20 | 0.05 | 0.35 | 0.00 | - | 2 | 97 | 61.33% |
| NXPI230120P00110000 | 2022-11-22 10:33AM EST | 110.00 | 0.49 | 0.05 | 0.40 | 0.00 | - | 2 | 506 | 57.23% |
| NXPI230120P00115000 | 2022-11-14 9:51AM EST | 115.00 | 0.82 | 0.10 | 0.50 | 0.00 | - | 5 | 81 | 54.69% |
| NXPI230120P00120000 | 2022-11-11 10:56AM EST | 120.00 | 1.03 | 0.20 | 0.60 | 0.00 | - | 2 | 389 | 52.25% |
| NXPI230120P00125000 | 2022-11-23 11:02AM EST | 125.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 1 | 267 | 53.49% |
| NXPI230120P00130000 | 2022-11-23 2:14PM EST | 130.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 8 | 143 | 50.81% |
| NXPI230120P00135000 | 2022-11-23 3:52PM EST | 135.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 1 | 1,154 | 49.12% |
| NXPI230120P00140000 | 2022-11-23 3:52PM EST | 140.00 | 1.40 | 1.50 | 1.80 | 0.00 | - | 4 | 959 | 47.79% |
| NXPI230120P00145000 | 2022-11-23 3:01PM EST | 145.00 | 2.00 | 2.00 | 2.35 | 0.00 | - | 1 | 897 | 45.79% |
| NXPI230120P00150000 | 2022-11-25 11:37AM EST | 150.00 | 2.88 | 2.80 | 3.20 | +0.14 | +5.11% | 1 | 367 | 44.65% |
| NXPI230120P00155000 | 2022-11-23 3:01PM EST | 155.00 | 3.60 | 3.70 | 4.10 | 0.00 | - | 16 | 228 | 42.64% |
| NXPI230120P00160000 | 2022-11-23 3:42PM EST | 160.00 | 4.65 | 5.10 | 5.60 | 0.00 | - | 5 | 340 | 42.29% |
| NXPI230120P00165000 | 2022-11-23 3:36PM EST | 165.00 | 6.20 | 6.60 | 7.20 | 0.00 | - | 22 | 300 | 40.98% |
| NXPI230120P00170000 | 2022-11-25 11:03AM EST | 170.00 | 8.40 | 8.60 | 9.00 | +0.40 | +5.00% | 2 | 1,993 | 39.17% |
| NXPI230120P00175000 | 2022-11-23 11:47AM EST | 175.00 | 9.60 | 10.90 | 11.50 | 0.00 | - | 3 | 458 | 38.67% |
| NXPI230120P00180000 | 2022-11-23 3:59PM EST | 180.00 | 12.84 | 13.60 | 14.30 | 0.00 | - | 135 | 1,790 | 37.86% |
| NXPI230120P00185000 | 2022-11-23 10:05AM EST | 185.00 | 14.30 | 16.80 | 17.70 | 0.00 | - | 6 | 469 | 37.98% |
| NXPI230120P00190000 | 2022-11-23 10:06AM EST | 190.00 | 17.40 | 20.40 | 21.00 | 0.00 | - | 14 | 229 | 36.23% |
| NXPI230120P00195000 | 2022-11-08 2:44PM EST | 195.00 | 35.00 | 24.10 | 24.90 | 0.00 | - | 2 | 242 | 35.67% |
| NXPI230120P00200000 | 2022-11-02 12:06PM EST | 200.00 | 46.87 | 28.30 | 29.40 | 0.00 | - | 1 | 262 | 37.13% |
| NXPI230120P00210000 | 2022-11-22 1:13PM EST | 210.00 | 40.46 | 37.30 | 38.70 | 0.00 | - | 1 | 125 | 39.83% |
| NXPI230120P00220000 | 2022-11-22 1:13PM EST | 220.00 | 50.08 | 47.00 | 48.40 | 0.00 | - | 2 | 44 | 43.68% |
| NXPI230120P00230000 | 2022-11-22 1:13PM EST | 230.00 | 59.94 | 57.00 | 58.30 | 0.00 | - | 1 | 24 | 48.44% |
| NXPI230120P00240000 | 2022-09-15 2:22PM EST | 240.00 | 81.45 | 99.90 | 103.50 | 0.00 | - | 1 | 8 | 203.80% |
| NXPI230120P00250000 | 2022-09-13 2:33PM EST | 250.00 | 94.44 | 105.70 | 107.80 | 0.00 | - | 1 | 0 | 192.64% |
| NXPI230120P00260000 | 2021-11-08 12:17PM EST | 260.00 | 55.90 | 54.30 | 56.55 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230120P00270000 | 2022-04-06 1:15PM EST | 270.00 | 98.50 | 93.00 | 96.70 | 0.00 | - | 1 | 18 | 0.00% |
| NXPI230120P00280000 | 2021-11-04 1:02PM EST | 280.00 | 74.80 | 70.05 | 73.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00290000 | 2021-12-16 3:34PM EST | 290.00 | 81.80 | 75.90 | 78.90 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00300000 | 2021-12-16 3:34PM EST | 300.00 | 89.95 | 84.10 | 87.20 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230120P00320000 | 2021-12-15 3:38PM EST | 320.00 | 100.60 | 100.95 | 104.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI230120P00330000 | 2021-11-03 10:29AM EST | 330.00 | 119.95 | 110.90 | 114.05 | 0.00 | - | - | 6 | 0.00% |
| NXPI230120P00340000 | 2022-02-11 9:33AM EST | 340.00 | 142.00 | 161.50 | 165.95 | 0.00 | - | 2 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
