NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 10:39AM EDT | 85.00 | 143.10 | 117.65 | 121.90 | 0.00 | - | 2 | 0 | 279.63% |
| NXPI230317C00090000 | 2021-11-10 7:57AM EDT | 90.00 | 113.67 | 134.50 | 139.00 | 0.00 | - | 10 | 5 | 413.70% |
| NXPI230317C00095000 | 2021-11-29 1:44PM EDT | 95.00 | 127.35 | 134.30 | 138.20 | 0.00 | - | 1 | 1 | 411.06% |
| NXPI230317C00100000 | 2022-03-24 11:12AM EDT | 100.00 | 88.75 | 71.50 | 75.50 | 0.00 | - | 1 | 4 | 119.86% |
| NXPI230317C00105000 | 2021-11-10 7:57AM EDT | 105.00 | 101.03 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 310.78% |
| NXPI230317C00110000 | 2022-02-04 11:14AM EDT | 110.00 | 88.00 | 69.00 | 72.30 | 0.00 | - | 1 | 1 | 123.91% |
| NXPI230317C00115000 | 2021-11-10 7:57AM EDT | 115.00 | 103.05 | 111.00 | 116.00 | 0.00 | - | - | 3 | 272.36% |
| NXPI230317C00120000 | 2022-05-06 12:07PM EDT | 120.00 | 65.70 | 66.50 | 68.70 | 0.00 | - | 1 | 5 | 126.03% |
| NXPI230317C00125000 | 2021-12-13 1:11AM EDT | 125.00 | 114.00 | 103.50 | 107.40 | 0.00 | - | - | 0 | 245.94% |
| NXPI230317C00130000 | 2021-11-10 7:57AM EDT | 130.00 | 87.40 | 98.05 | 102.45 | 0.00 | - | 1 | 3 | 230.32% |
| NXPI230317C00135000 | 2021-11-29 1:44PM EDT | 135.00 | 91.35 | 97.00 | 101.90 | 0.00 | - | - | 1 | 230.65% |
| NXPI230317C00140000 | 2022-06-29 10:16AM EDT | 140.00 | 27.70 | 23.70 | 25.20 | 0.00 | - | 2 | 2 | 46.18% |
| NXPI230317C00145000 | 2022-06-30 3:54PM EDT | 145.00 | 22.95 | 21.60 | 22.70 | 0.00 | - | 3 | 10 | 45.65% |
| NXPI230317C00150000 | 2022-05-31 9:30AM EDT | 150.00 | 55.60 | 19.70 | 21.20 | 0.00 | - | 1 | 22 | 46.82% |
| NXPI230317C00155000 | 2022-06-09 1:35PM EDT | 155.00 | 46.78 | 16.60 | 17.80 | 0.00 | - | 7 | 4 | 43.76% |
| NXPI230317C00160000 | 2022-05-20 1:58PM EDT | 160.00 | 34.60 | 22.00 | 24.50 | 0.00 | - | 10 | 3 | 58.45% |
| NXPI230317C00165000 | 2022-06-15 12:06PM EDT | 165.00 | 28.10 | 12.90 | 14.00 | 0.00 | - | 37 | 111 | 42.80% |
| NXPI230317C00170000 | 2022-06-29 12:11PM EDT | 170.00 | 13.00 | 11.20 | 12.40 | 0.00 | - | 1 | 24 | 42.46% |
| NXPI230317C00175000 | 2022-07-01 12:13PM EDT | 175.00 | 9.80 | 9.50 | 10.90 | -18.70 | -65.61% | 1 | 22 | 42.03% |
| NXPI230317C00180000 | 2022-06-14 10:31AM EDT | 180.00 | 22.20 | 8.60 | 9.40 | 0.00 | - | 34 | 96 | 41.28% |
| NXPI230317C00185000 | 2022-05-13 3:00PM EDT | 185.00 | 25.80 | 22.40 | 24.40 | 0.00 | - | 1 | 34 | 73.28% |
| NXPI230317C00190000 | 2022-06-17 12:46PM EDT | 190.00 | 12.50 | 6.20 | 7.10 | 0.00 | - | 1 | 55 | 40.49% |
| NXPI230317C00195000 | 2022-06-16 3:30PM EDT | 195.00 | 10.90 | 5.40 | 6.60 | 0.00 | - | 15 | 331 | 41.29% |
| NXPI230317C00200000 | 2022-06-29 1:44PM EDT | 200.00 | 6.30 | 4.50 | 5.40 | 0.00 | - | 1 | 82 | 40.06% |
| NXPI230317C00210000 | 2022-06-23 12:12PM EDT | 210.00 | 5.16 | 3.20 | 4.40 | 0.00 | - | 1 | 161 | 40.69% |
| NXPI230317C00220000 | 2022-06-22 9:50AM EDT | 220.00 | 4.92 | 2.60 | 3.10 | 0.00 | - | 10 | 83 | 39.52% |
| NXPI230317C00230000 | 2022-06-09 11:32AM EDT | 230.00 | 11.90 | 1.70 | 2.30 | 0.00 | - | 3 | 33 | 39.17% |
| NXPI230317C00240000 | 2022-06-23 10:21AM EDT | 240.00 | 2.50 | 1.10 | 2.30 | 0.00 | - | 6 | 27 | 41.70% |
| NXPI230317C00250000 | 2022-06-16 9:30AM EDT | 250.00 | 3.90 | 0.80 | 1.45 | 0.00 | - | 1 | 17 | 39.78% |
| NXPI230317C00260000 | 2022-06-02 3:10PM EDT | 260.00 | 5.70 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 48.13% |
| NXPI230317C00270000 | 2022-05-11 3:55PM EDT | 270.00 | 3.93 | 2.00 | 5.70 | 0.00 | - | 2 | 20 | 54.94% |
| NXPI230317C00280000 | 2022-03-14 10:00AM EDT | 280.00 | 5.00 | 2.15 | 2.65 | 0.00 | - | 1 | 9 | 50.98% |
| NXPI230317C00290000 | 2022-03-31 2:12PM EDT | 290.00 | 3.68 | 2.15 | 3.10 | 0.00 | - | 270 | 27 | 53.99% |
| NXPI230317C00300000 | 2022-02-16 11:39AM EDT | 300.00 | 6.00 | 4.20 | 5.15 | 0.00 | - | 1 | 7 | 64.20% |
| NXPI230317C00310000 | 2021-11-02 12:31PM EDT | 310.00 | 6.37 | 11.50 | 15.30 | 0.00 | - | 1 | 10 | 91.07% |
| NXPI230317C00320000 | 2021-12-29 11:52AM EDT | 320.00 | 10.30 | 2.31 | 4.05 | 0.00 | - | 1 | 5 | 61.94% |
| NXPI230317C00330000 | 2022-03-31 2:12PM EDT | 330.00 | 1.67 | 1.00 | 2.45 | 0.00 | - | 180 | 25 | 56.04% |
| NXPI230317C00340000 | 2022-05-20 2:31PM EDT | 340.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 11 | 33 | 53.09% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230317P00085000 | 2022-06-13 3:33PM EDT | 85.00 | 2.49 | 2.40 | 3.50 | 0.00 | - | 4 | 47 | 54.66% |
| NXPI230317P00090000 | 2022-06-16 10:50AM EDT | 90.00 | 3.03 | 3.10 | 3.60 | 0.00 | - | 5 | 63 | 52.09% |
| NXPI230317P00095000 | 2022-07-01 1:43PM EDT | 95.00 | 4.32 | 3.30 | 4.70 | +1.23 | +39.81% | 1 | 7 | 50.49% |
| NXPI230317P00100000 | 2022-07-01 1:43PM EDT | 100.00 | 5.23 | 4.80 | 5.50 | +1.54 | +41.73% | 1 | 12 | 50.50% |
| NXPI230317P00105000 | 2022-06-24 1:11PM EDT | 105.00 | 4.47 | 5.70 | 6.70 | 0.00 | - | 1 | 7 | 51.22% |
| NXPI230317P00110000 | 2022-06-08 3:47PM EDT | 110.00 | 4.00 | 6.90 | 7.50 | 0.00 | - | 3 | 14 | 48.96% |
| NXPI230317P00115000 | 2022-05-24 10:27AM EDT | 115.00 | 5.30 | 6.50 | 8.20 | 0.00 | - | 3 | 2 | 46.24% |
| NXPI230317P00120000 | 2022-06-29 10:26AM EDT | 120.00 | 9.00 | 9.60 | 10.40 | 0.00 | - | 1 | 174 | 47.32% |
| NXPI230317P00125000 | 2022-06-17 1:40PM EDT | 125.00 | 10.60 | 11.00 | 12.00 | 0.00 | - | 1 | 27 | 46.30% |
| NXPI230317P00130000 | 2022-05-19 3:15PM EDT | 130.00 | 8.10 | 10.20 | 12.90 | 0.00 | - | 1 | 497 | 43.32% |
| NXPI230317P00135000 | 2022-07-01 1:10PM EDT | 135.00 | 16.03 | 14.90 | 16.20 | +1.85 | +13.05% | 1 | 6 | 45.47% |
| NXPI230317P00140000 | 2022-02-28 12:50PM EDT | 140.00 | 10.71 | 8.65 | 9.60 | 0.00 | - | 2 | 13 | 25.93% |
| NXPI230317P00145000 | 2022-07-01 9:36AM EDT | 145.00 | 19.95 | 19.50 | 20.50 | +4.35 | +27.88% | 20 | 48 | 43.35% |
| NXPI230317P00150000 | 2022-06-30 9:46AM EDT | 150.00 | 22.38 | 22.00 | 23.00 | 0.00 | - | 2 | 121 | 42.51% |
| NXPI230317P00155000 | 2022-06-23 1:23PM EDT | 155.00 | 22.87 | 24.90 | 25.70 | 0.00 | - | 2 | 66 | 41.72% |
| NXPI230317P00160000 | 2022-07-01 2:48PM EDT | 160.00 | 27.90 | 27.50 | 29.30 | +5.50 | +24.55% | 1 | 134 | 42.42% |
| NXPI230317P00165000 | 2022-06-29 1:47PM EDT | 165.00 | 29.70 | 30.90 | 31.80 | 0.00 | - | 1 | 114 | 40.52% |
| NXPI230317P00170000 | 2022-05-31 3:14PM EDT | 170.00 | 17.30 | 33.80 | 34.50 | 0.00 | - | 25 | 150 | 38.65% |
| NXPI230317P00175000 | 2022-05-26 1:16PM EDT | 175.00 | 19.10 | 29.30 | 31.30 | 0.00 | - | 41 | 145 | 21.48% |
| NXPI230317P00180000 | 2022-05-13 3:05PM EDT | 180.00 | 26.00 | 25.80 | 26.90 | 0.00 | - | 8 | 95 | 0.00% |
| NXPI230317P00185000 | 2022-05-10 3:04PM EDT | 185.00 | 30.49 | 24.50 | 27.40 | 0.00 | - | 2 | 75 | 0.00% |
| NXPI230317P00190000 | 2022-05-13 1:54PM EDT | 190.00 | 31.70 | 30.50 | 32.60 | 0.00 | - | 3 | 61 | 0.00% |
| NXPI230317P00195000 | 2022-05-10 12:02PM EDT | 195.00 | 39.37 | 29.70 | 33.20 | 0.00 | - | 1 | 66 | 0.00% |
| NXPI230317P00200000 | 2022-07-01 11:24AM EDT | 200.00 | 58.20 | 56.30 | 58.20 | +19.50 | +50.39% | 1 | 52 | 36.96% |
| NXPI230317P00210000 | 2022-04-22 2:51PM EDT | 210.00 | 49.80 | 43.70 | 46.40 | 0.00 | - | 2 | 13 | 0.00% |
| NXPI230317P00220000 | 2022-04-22 2:52PM EDT | 220.00 | 57.56 | 50.90 | 53.30 | 0.00 | - | 2 | 5 | 0.00% |
| NXPI230317P00230000 | 2021-11-10 7:57AM EDT | 230.00 | 58.46 | 38.40 | 41.45 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI230317P00250000 | 2022-01-20 10:33AM EDT | 250.00 | 60.45 | 72.10 | 76.05 | 0.00 | - | - | 2 | 0.00% |
| NXPI230317P00270000 | 2021-11-10 7:57AM EDT | 270.00 | 81.70 | 64.15 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00280000 | 2021-11-10 7:57AM EDT | 280.00 | 91.95 | 71.25 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00290000 | 2021-11-10 7:57AM EDT | 290.00 | 102.45 | 78.80 | 82.50 | 0.00 | - | 4 | 3 | 0.00% |
| NXPI230317P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 123.60 | 95.00 | 98.50 | 0.00 | - | 1 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
