NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230317C00085000 | 2021-12-28 9:39AM EST | 85.00 | 143.10 | 117.65 | 121.90 | 0.00 | - | 2 | 0 | 270.01% |
| NXPI230317C00090000 | 2021-11-10 6:57AM EST | 90.00 | 113.67 | 134.50 | 139.00 | 0.00 | - | 10 | 5 | 380.79% |
| NXPI230317C00095000 | 2021-11-29 12:44PM EST | 95.00 | 127.35 | 134.30 | 138.20 | 0.00 | - | 1 | 1 | 384.90% |
| NXPI230317C00100000 | 2022-10-13 2:27PM EST | 100.00 | 47.90 | 70.60 | 72.80 | 0.00 | - | 1 | 5 | 42.97% |
| NXPI230317C00105000 | 2022-11-23 1:58PM EST | 105.00 | 71.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI230317C00110000 | 2022-02-04 10:14AM EST | 110.00 | 88.00 | 69.00 | 72.30 | 0.00 | - | 1 | 1 | 97.07% |
| NXPI230317C00115000 | 2022-11-02 11:42AM EST | 115.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230317C00120000 | 2022-11-10 10:12AM EST | 120.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00125000 | 2022-09-27 2:03PM EST | 125.00 | 36.94 | 29.20 | 30.60 | 0.00 | - | 1 | 10 | 0.00% |
| NXPI230317C00130000 | 2022-11-14 9:30AM EST | 130.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00135000 | 2022-07-14 12:45PM EST | 135.00 | 33.50 | 56.80 | 59.50 | 0.00 | - | 1 | 1 | 109.69% |
| NXPI230317C00140000 | 2022-11-01 9:03AM EST | 140.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00145000 | 2022-11-08 1:47PM EST | 145.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00150000 | 2022-11-16 3:23PM EST | 150.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00155000 | 2022-11-23 11:39AM EST | 155.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00160000 | 2022-11-14 11:32AM EST | 160.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00165000 | 2022-11-23 1:44PM EST | 165.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI230317C00170000 | 2022-11-21 11:24AM EST | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230317C00175000 | 2022-11-25 12:55PM EST | 175.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NXPI230317C00180000 | 2022-11-23 3:17PM EST | 180.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NXPI230317C00185000 | 2022-11-25 12:08PM EST | 185.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI230317C00190000 | 2022-11-25 12:55PM EST | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NXPI230317C00195000 | 2022-11-22 3:54PM EST | 195.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI230317C00200000 | 2022-11-25 11:53AM EST | 200.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI230317C00210000 | 2022-11-17 11:58AM EST | 210.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230317C00220000 | 2022-11-25 12:50PM EST | 220.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230317C00230000 | 2022-11-16 9:30AM EST | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230317C00240000 | 2022-11-08 10:00AM EST | 240.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI230317C00250000 | 2022-10-24 2:12PM EST | 250.00 | 0.10 | 0.30 | 1.00 | 0.00 | - | 1 | 16 | 41.21% |
| NXPI230317C00260000 | 2022-06-02 2:10PM EST | 260.00 | 5.70 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 55.71% |
| NXPI230317C00270000 | 2022-10-24 2:13PM EST | 270.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 20 | 43.36% |
| NXPI230317C00280000 | 2022-03-14 9:00AM EST | 280.00 | 5.00 | 2.15 | 2.65 | 0.00 | - | 1 | 9 | 60.83% |
| NXPI230317C00290000 | 2022-11-03 9:01AM EST | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| NXPI230317C00300000 | 2022-02-16 10:39AM EST | 300.00 | 6.00 | 4.20 | 5.15 | 0.00 | - | 1 | 7 | 78.99% |
| NXPI230317C00310000 | 2021-11-02 11:31AM EST | 310.00 | 6.37 | 11.50 | 15.30 | 0.00 | - | 1 | 10 | 114.55% |
| NXPI230317C00320000 | 2022-11-03 9:01AM EST | 320.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230317C00330000 | 2022-03-31 1:12PM EST | 330.00 | 1.67 | 1.00 | 2.45 | 0.00 | - | 180 | 25 | 70.07% |
| NXPI230317C00340000 | 2022-05-20 1:31PM EST | 340.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 11 | 33 | 66.69% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230317P00080000 | 2022-11-01 9:22AM EST | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230317P00085000 | 2022-11-23 12:21PM EST | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230317P00090000 | 2022-11-23 9:59AM EST | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230317P00095000 | 2022-10-31 12:58PM EST | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230317P00100000 | 2022-11-18 12:40PM EST | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI230317P00105000 | 2022-11-21 1:06PM EST | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NXPI230317P00110000 | 2022-09-15 10:24AM EST | 110.00 | 3.42 | 6.20 | 6.80 | 0.00 | - | 5 | 14 | 89.72% |
| NXPI230317P00115000 | 2022-11-09 2:51PM EST | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI230317P00120000 | 2022-11-16 10:39AM EST | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230317P00125000 | 2022-11-15 11:20AM EST | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI230317P00130000 | 2022-11-14 11:19AM EST | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI230317P00135000 | 2022-11-22 1:45PM EST | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230317P00140000 | 2022-11-18 10:58AM EST | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI230317P00145000 | 2022-11-14 12:20PM EST | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230317P00150000 | 2022-11-21 10:18AM EST | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NXPI230317P00155000 | 2022-11-23 3:52PM EST | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI230317P00160000 | 2022-11-21 3:54PM EST | 160.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI230317P00165000 | 2022-11-16 3:50PM EST | 165.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI230317P00170000 | 2022-11-23 2:03PM EST | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NXPI230317P00175000 | 2022-11-22 3:50PM EST | 175.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230317P00180000 | 2022-11-23 9:58AM EST | 180.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317P00185000 | 2022-09-14 9:34AM EST | 185.00 | 35.95 | 47.40 | 49.50 | 0.00 | - | 2 | 83 | 108.90% |
| NXPI230317P00190000 | 2022-09-09 2:07PM EST | 190.00 | 31.75 | 41.10 | 43.50 | 0.00 | - | 1 | 66 | 83.70% |
| NXPI230317P00195000 | 2022-05-10 11:02AM EST | 195.00 | 39.37 | 29.70 | 33.20 | 0.00 | - | 1 | 66 | 50.17% |
| NXPI230317P00200000 | 2022-11-02 12:06PM EST | 200.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317P00210000 | 2022-09-30 2:37PM EST | 210.00 | 62.49 | 58.30 | 60.00 | 0.00 | - | 1 | 12 | 90.92% |
| NXPI230317P00220000 | 2022-04-22 1:52PM EST | 220.00 | 57.56 | 50.90 | 53.30 | 0.00 | - | 2 | 5 | 51.64% |
| NXPI230317P00230000 | 2021-11-10 6:57AM EST | 230.00 | 58.46 | 38.40 | 41.45 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI230317P00250000 | 2022-01-20 9:33AM EST | 250.00 | 60.45 | 72.10 | 76.05 | 0.00 | - | - | 2 | 0.00% |
| NXPI230317P00270000 | 2021-11-10 6:57AM EST | 270.00 | 81.70 | 64.15 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00280000 | 2021-11-10 6:57AM EST | 280.00 | 91.95 | 71.25 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00290000 | 2021-11-10 6:57AM EST | 290.00 | 102.45 | 78.80 | 82.50 | 0.00 | - | 4 | 3 | 0.00% |
| NXPI230317P00310000 | 2021-11-10 6:57AM EST | 310.00 | 123.60 | 95.00 | 98.50 | 0.00 | - | 1 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
