NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00070000 | 2023-01-09 9:32AM EST | 70.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI230616C00090000 | 2022-09-15 8:40AM EST | 90.00 | 73.00 | 53.00 | 54.90 | 0.00 | - | 67 | 68 | 0.00% |
| NXPI230616C00095000 | 2022-07-19 12:43PM EST | 95.00 | 78.38 | 88.80 | 91.30 | 0.00 | - | 3 | 1 | 0.00% |
| NXPI230616C00100000 | 2022-12-22 3:35PM EST | 100.00 | 60.50 | 69.70 | 71.40 | 0.00 | - | 6 | 6 | 0.00% |
| NXPI230616C00105000 | 2023-01-19 11:28AM EST | 105.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI230616C00110000 | 2023-01-23 12:06PM EST | 110.00 | 67.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230616C00115000 | 2022-09-16 8:41AM EST | 115.00 | 51.00 | 34.30 | 36.40 | 0.00 | - | - | 3 | 0.00% |
| NXPI230616C00125000 | 2022-10-31 1:44PM EST | 125.00 | 34.60 | 48.40 | 50.20 | 0.00 | - | - | 16 | 0.00% |
| NXPI230616C00130000 | 2023-01-30 12:48PM EST | 130.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NXPI230616C00135000 | 2023-01-19 1:46PM EST | 135.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NXPI230616C00140000 | 2023-02-02 10:55AM EST | 140.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NXPI230616C00145000 | 2023-02-01 3:47PM EST | 145.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NXPI230616C00150000 | 2023-01-17 10:32AM EST | 150.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| NXPI230616C00155000 | 2022-12-28 3:26PM EST | 155.00 | 16.80 | 33.10 | 34.60 | 0.00 | - | 1 | 37 | 29.84% |
| NXPI230616C00160000 | 2023-02-01 3:47PM EST | 160.00 | 41.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NXPI230616C00165000 | 2023-01-17 12:44PM EST | 165.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NXPI230616C00170000 | 2023-01-31 10:58AM EST | 170.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| NXPI230616C00175000 | 2023-02-03 10:53AM EST | 175.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 0.00% |
| NXPI230616C00180000 | 2023-02-02 3:58PM EST | 180.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 0.00% |
| NXPI230616C00185000 | 2023-02-03 3:44PM EST | 185.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NXPI230616C00190000 | 2023-02-06 3:50PM EST | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,098 | 0.78% |
| NXPI230616C00195000 | 2023-02-03 10:49AM EST | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| NXPI230616C00200000 | 2023-02-03 12:11PM EST | 200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 3.13% |
| NXPI230616C00210000 | 2023-02-06 3:35PM EST | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 87 | 371 | 3.13% |
| NXPI230616C00220000 | 2023-02-06 3:18PM EST | 220.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 6.25% |
| NXPI230616C00230000 | 2023-02-06 3:13PM EST | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 6.25% |
| NXPI230616C00240000 | 2023-02-06 12:45PM EST | 240.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 6.25% |
| NXPI230616C00250000 | 2023-02-06 3:53PM EST | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| NXPI230616C00260000 | 2022-12-09 2:08PM EST | 260.00 | 1.27 | 0.10 | 0.55 | 0.00 | - | 15 | 15 | 30.27% |
| NXPI230616C00270000 | 2023-02-02 2:33PM EST | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 35 | 517 | 12.50% |
| NXPI230616C00280000 | 2022-08-17 10:33AM EST | 280.00 | 2.75 | 0.80 | 1.65 | 0.00 | - | 1 | 21 | 44.08% |
| NXPI230616C00290000 | 2023-01-30 3:40PM EST | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00070000 | 2023-01-17 3:33PM EST | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NXPI230616P00080000 | 2023-01-26 3:51PM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NXPI230616P00085000 | 2022-11-15 11:48AM EST | 85.00 | 1.05 | 0.60 | 1.30 | 0.00 | - | 1 | 1 | 76.39% |
| NXPI230616P00090000 | 2022-12-29 10:32AM EST | 90.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | - | 2 | 60.84% |
| NXPI230616P00095000 | 2023-01-10 10:06AM EST | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NXPI230616P00100000 | 2023-01-30 2:23PM EST | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| NXPI230616P00105000 | 2022-12-28 2:32PM EST | 105.00 | 3.10 | 0.35 | 1.05 | 0.00 | - | 1 | 10 | 54.83% |
| NXPI230616P00110000 | 2023-02-02 11:40AM EST | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| NXPI230616P00115000 | 2023-01-12 12:12PM EST | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NXPI230616P00120000 | 2023-01-25 12:26PM EST | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| NXPI230616P00125000 | 2023-01-24 2:18PM EST | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 12.50% |
| NXPI230616P00130000 | 2023-02-01 2:39PM EST | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NXPI230616P00135000 | 2023-02-01 2:39PM EST | 135.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 347 | 12.50% |
| NXPI230616P00140000 | 2023-02-06 2:57PM EST | 140.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| NXPI230616P00145000 | 2023-02-06 11:49AM EST | 145.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 526 | 12.50% |
| NXPI230616P00150000 | 2023-02-06 9:30AM EST | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 6.25% |
| NXPI230616P00155000 | 2023-02-01 11:24AM EST | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| NXPI230616P00160000 | 2023-02-06 11:49AM EST | 160.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 6.25% |
| NXPI230616P00165000 | 2023-02-03 2:58PM EST | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 6.25% |
| NXPI230616P00170000 | 2023-02-06 3:35PM EST | 170.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 122 | 154 | 3.13% |
| NXPI230616P00175000 | 2023-02-02 10:21AM EST | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 3.13% |
| NXPI230616P00180000 | 2023-02-03 10:50AM EST | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 1.56% |
| NXPI230616P00185000 | 2023-02-06 3:15PM EST | 185.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.78% |
| NXPI230616P00190000 | 2023-02-03 12:58PM EST | 190.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| NXPI230616P00195000 | 2023-02-02 3:59PM EST | 195.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 0.00% |
| NXPI230616P00200000 | 2023-02-06 11:07AM EST | 200.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NXPI230616P00210000 | 2022-07-06 10:59AM EST | 210.00 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 65.88% |
| NXPI230616P00280000 | 2022-08-26 9:09AM EST | 280.00 | 103.00 | 126.10 | 128.40 | 0.00 | - | 1 | 0 | 133.92% |
© 2023 Yahoo. All rights reserved.
