NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421C00075000 | 2022-12-13 10:14AM EST | 75.00 | 104.00 | 95.30 | 96.40 | 0.00 | - | - | 3 | 0.00% |
| NXPI230421C00090000 | 2022-12-13 10:13AM EST | 90.00 | 89.50 | 80.60 | 81.60 | 0.00 | - | - | 1 | 0.00% |
| NXPI230421C00100000 | 2023-01-25 1:15PM EST | 100.00 | 73.13 | 81.60 | 83.10 | 0.00 | - | 1 | 5 | 72.31% |
| NXPI230421C00105000 | 2023-01-12 12:56PM EST | 105.00 | 67.50 | 76.70 | 77.80 | 0.00 | - | 6 | 1 | 65.48% |
| NXPI230421C00110000 | 2022-12-20 12:30PM EST | 110.00 | 52.80 | 56.70 | 58.10 | 0.00 | - | - | 4 | 0.00% |
| NXPI230421C00115000 | 2022-12-20 11:05AM EST | 115.00 | 48.30 | 51.80 | 53.30 | 0.00 | - | - | 4 | 0.00% |
| NXPI230421C00120000 | 2022-12-20 11:10AM EST | 120.00 | 43.50 | 47.50 | 48.40 | 0.00 | - | - | 7 | 0.00% |
| NXPI230421C00125000 | 2022-12-20 11:05AM EST | 125.00 | 39.80 | 42.90 | 43.80 | 0.00 | - | - | 4 | 0.00% |
| NXPI230421C00130000 | 2023-01-23 10:33AM EST | 130.00 | 44.60 | 52.20 | 53.70 | 0.00 | - | 10 | 1 | 50.35% |
| NXPI230421C00140000 | 2023-01-23 12:29PM EST | 140.00 | 37.96 | 42.90 | 44.60 | 0.00 | - | 13 | 13 | 52.08% |
| NXPI230421C00145000 | 2023-01-04 2:22PM EST | 145.00 | 22.40 | 38.50 | 39.70 | 0.00 | - | 4 | 7 | 47.55% |
| NXPI230421C00150000 | 2023-01-05 9:40AM EST | 150.00 | 17.80 | 34.20 | 35.30 | 0.00 | - | 2 | 13 | 45.41% |
| NXPI230421C00155000 | 2023-01-20 3:00PM EST | 155.00 | 19.70 | 30.20 | 31.50 | 0.00 | - | 1 | 31 | 45.31% |
| NXPI230421C00160000 | 2023-01-19 2:15PM EST | 160.00 | 16.20 | 26.20 | 26.90 | 0.00 | - | 14 | 149 | 41.36% |
| NXPI230421C00165000 | 2023-01-27 3:38PM EST | 165.00 | 23.20 | 22.40 | 23.10 | +4.81 | +26.16% | 4 | 43 | 39.94% |
| NXPI230421C00170000 | 2023-01-26 3:51PM EST | 170.00 | 17.65 | 18.90 | 20.20 | 0.00 | - | 6 | 72 | 40.69% |
| NXPI230421C00175000 | 2023-01-27 3:51PM EST | 175.00 | 16.24 | 15.70 | 16.30 | +3.52 | +27.67% | 13 | 349 | 37.46% |
| NXPI230421C00180000 | 2023-01-27 10:47AM EST | 180.00 | 12.70 | 12.90 | 13.40 | +0.90 | +7.63% | 2 | 158 | 36.51% |
| NXPI230421C00185000 | 2023-01-27 12:37PM EST | 185.00 | 10.41 | 10.30 | 10.80 | +1.81 | +21.05% | 8 | 216 | 35.55% |
| NXPI230421C00190000 | 2023-01-27 11:09AM EST | 190.00 | 7.40 | 8.00 | 8.50 | +0.80 | +12.12% | 2 | 155 | 34.55% |
| NXPI230421C00195000 | 2023-01-27 2:00PM EST | 195.00 | 6.60 | 6.10 | 6.60 | +2.10 | +46.67% | 1 | 265 | 33.81% |
| NXPI230421C00200000 | 2023-01-27 3:24PM EST | 200.00 | 5.00 | 4.60 | 5.10 | +1.33 | +36.24% | 1 | 119 | 33.38% |
| NXPI230421C00210000 | 2023-01-26 3:51PM EST | 210.00 | 2.25 | 2.40 | 2.85 | 0.00 | - | 7 | 39 | 32.43% |
| NXPI230421C00220000 | 2023-01-27 1:47PM EST | 220.00 | 1.25 | 1.15 | 1.45 | +0.45 | +56.25% | 1 | 10 | 31.46% |
| NXPI230421C00230000 | 2022-11-22 12:19PM EST | 230.00 | 2.05 | 0.30 | 1.05 | 0.00 | - | 1 | 5 | 33.70% |
| NXPI230421C00240000 | 2022-12-01 3:54PM EST | 240.00 | 1.45 | 0.05 | 0.70 | 0.00 | - | 1 | 6 | 35.00% |
| NXPI230421C00250000 | 2023-01-26 10:16AM EST | 250.00 | 0.29 | 0.00 | 0.50 | +0.08 | +38.10% | 1 | 4 | 36.55% |
| NXPI230421C00280000 | 2023-01-13 9:35AM EST | 280.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 1 | 43.02% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421P00075000 | 2022-10-28 2:59PM EST | 75.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 5 | 5 | 87.21% |
| NXPI230421P00080000 | 2022-10-24 2:50PM EST | 80.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | - | 1 | 85.84% |
| NXPI230421P00085000 | 2022-12-01 3:14PM EST | 85.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 80.03% |
| NXPI230421P00090000 | 2023-01-19 12:19PM EST | 90.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 65.43% |
| NXPI230421P00095000 | 2022-11-08 9:43AM EST | 95.00 | 1.40 | 0.75 | 1.25 | 0.00 | - | 1 | 765 | 81.03% |
| NXPI230421P00100000 | 2022-12-29 11:41AM EST | 100.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 10 | 625 | 59.38% |
| NXPI230421P00105000 | 2023-01-06 3:41PM EST | 105.00 | 1.10 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 56.54% |
| NXPI230421P00110000 | 2022-11-10 1:46PM EST | 110.00 | 2.70 | 1.55 | 1.85 | 0.00 | - | 1 | 34 | 73.24% |
| NXPI230421P00115000 | 2022-12-29 11:42AM EST | 115.00 | 2.28 | 0.20 | 0.85 | 0.00 | - | 5 | 11 | 52.98% |
| NXPI230421P00120000 | 2023-01-25 2:06PM EST | 120.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 4 | 32 | 54.18% |
| NXPI230421P00125000 | 2023-01-17 11:38AM EST | 125.00 | 1.45 | 0.15 | 1.20 | 0.00 | - | 3 | 25 | 53.00% |
| NXPI230421P00130000 | 2023-01-24 12:09PM EST | 130.00 | 1.26 | 0.60 | 1.05 | 0.00 | - | 1 | 39 | 46.95% |
| NXPI230421P00135000 | 2023-01-09 1:45PM EST | 135.00 | 4.10 | 0.95 | 1.25 | 0.00 | - | 6 | 32 | 44.46% |
| NXPI230421P00140000 | 2023-01-26 11:15AM EST | 140.00 | 1.88 | 1.30 | 1.60 | 0.00 | - | 6 | 40 | 42.82% |
| NXPI230421P00145000 | 2023-01-27 1:58PM EST | 145.00 | 1.84 | 1.75 | 2.10 | -1.56 | -45.88% | 1 | 67 | 41.59% |
| NXPI230421P00150000 | 2023-01-25 3:39PM EST | 150.00 | 3.70 | 2.30 | 2.70 | 0.00 | - | 2 | 93 | 40.22% |
| NXPI230421P00155000 | 2023-01-27 1:59PM EST | 155.00 | 3.00 | 3.00 | 3.50 | -0.40 | -11.76% | 1 | 59 | 39.11% |
| NXPI230421P00160000 | 2023-01-26 10:16AM EST | 160.00 | 5.20 | 4.00 | 4.50 | 0.00 | - | 2 | 87 | 38.07% |
| NXPI230421P00165000 | 2023-01-26 3:40PM EST | 165.00 | 5.88 | 5.20 | 5.60 | 0.00 | - | 7 | 72 | 36.62% |
| NXPI230421P00170000 | 2023-01-26 3:50PM EST | 170.00 | 7.40 | 6.60 | 7.10 | 0.00 | - | 6 | 117 | 35.72% |
| NXPI230421P00175000 | 2023-01-26 2:04PM EST | 175.00 | 10.10 | 8.40 | 8.80 | 0.00 | - | 7 | 90 | 34.58% |
| NXPI230421P00180000 | 2023-01-27 1:30PM EST | 180.00 | 10.50 | 10.50 | 10.90 | -1.90 | -15.32% | 1 | 23 | 33.73% |
| NXPI230421P00185000 | 2023-01-27 12:00PM EST | 185.00 | 13.22 | 12.80 | 13.30 | -0.98 | -6.90% | 7 | 11 | 32.79% |
| NXPI230421P00195000 | 2022-12-27 2:51PM EST | 195.00 | 42.50 | 19.30 | 20.20 | 0.00 | - | - | 2 | 34.25% |
| NXPI230421P00200000 | 2023-01-20 1:37PM EST | 200.00 | 35.12 | 22.10 | 23.00 | 0.00 | - | 1 | 1 | 31.53% |
| NXPI230421P00210000 | 2022-11-11 1:54PM EST | 210.00 | 44.20 | 42.50 | 43.70 | 0.00 | - | 1 | 1 | 71.13% |
| NXPI230421P00260000 | 2022-12-13 1:02PM EST | 260.00 | 88.60 | 89.00 | 90.60 | 0.00 | - | - | 0 | 92.89% |
© 2023 Yahoo. All rights reserved.
