NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00070000 | 2023-01-09 10:32AM EDT | 70.00 | 92.85 | 119.60 | 121.50 | 0.00 | - | 2 | 2 | 518.41% |
| NXPI230616C00080000 | 2023-05-03 2:07PM EDT | 80.00 | 90.80 | 101.30 | 102.10 | 0.00 | - | 9 | 9 | 178.91% |
| NXPI230616C00090000 | 2023-05-05 9:56AM EDT | 90.00 | 75.72 | 90.50 | 93.20 | 0.00 | - | 1 | 67 | 174.80% |
| NXPI230616C00095000 | 2022-07-19 1:43PM EDT | 95.00 | 78.38 | 88.80 | 91.30 | 0.00 | - | 3 | 1 | 276.56% |
| NXPI230616C00100000 | 2022-12-22 4:35PM EDT | 100.00 | 60.50 | 69.70 | 71.40 | 0.00 | - | 6 | 6 | 0.00% |
| NXPI230616C00105000 | 2023-05-05 9:32AM EDT | 105.00 | 60.40 | 75.90 | 78.20 | 0.00 | - | 1 | 1 | 153.52% |
| NXPI230616C00110000 | 2023-01-23 1:06PM EDT | 110.00 | 67.83 | 68.30 | 69.80 | 0.00 | - | 1 | 4 | 0.00% |
| NXPI230616C00115000 | 2022-09-16 9:41AM EDT | 115.00 | 51.00 | 34.30 | 36.40 | 0.00 | - | - | 3 | 0.00% |
| NXPI230616C00120000 | 2023-05-16 10:07AM EDT | 120.00 | 47.70 | 61.10 | 62.40 | 0.00 | - | 2 | 3 | 101.17% |
| NXPI230616C00125000 | 2023-05-02 9:47AM EDT | 125.00 | 50.60 | 52.90 | 54.00 | 0.00 | - | 16 | 16 | 0.00% |
| NXPI230616C00130000 | 2023-05-22 9:36AM EDT | 130.00 | 45.20 | 50.90 | 52.60 | 0.00 | - | 1 | 23 | 83.69% |
| NXPI230616C00135000 | 2023-06-01 10:49AM EDT | 135.00 | 43.60 | 46.30 | 47.50 | 0.00 | - | 1 | 4 | 84.18% |
| NXPI230616C00140000 | 2023-06-01 12:01PM EDT | 140.00 | 40.20 | 41.20 | 42.50 | 0.00 | - | 4 | 18 | 72.95% |
| NXPI230616C00145000 | 2023-05-22 10:56AM EDT | 145.00 | 32.30 | 35.90 | 37.60 | 0.00 | - | 3 | 16 | 59.28% |
| NXPI230616C00150000 | 2023-05-19 11:23AM EDT | 150.00 | 26.70 | 31.20 | 32.80 | 0.00 | - | 2 | 130 | 61.57% |
| NXPI230616C00155000 | 2023-06-01 9:32AM EDT | 155.00 | 25.35 | 26.00 | 27.50 | 0.00 | - | 1 | 45 | 64.01% |
| NXPI230616C00157500 | 2023-05-24 9:31AM EDT | 157.50 | 14.60 | 23.70 | 25.20 | 0.00 | - | - | 1 | 62.45% |
| NXPI230616C00160000 | 2023-05-30 9:51AM EDT | 160.00 | 24.43 | 21.60 | 22.60 | 0.00 | - | 5 | 328 | 55.76% |
| NXPI230616C00162500 | 2023-05-25 3:50PM EDT | 162.50 | 11.10 | 19.10 | 20.20 | 0.00 | - | - | 5 | 52.22% |
| NXPI230616C00165000 | 2023-06-02 9:30AM EDT | 165.00 | 19.10 | 16.50 | 17.90 | +3.25 | +20.50% | 1 | 108 | 49.76% |
| NXPI230616C00167500 | 2023-05-25 3:21PM EDT | 167.50 | 7.80 | 14.40 | 15.70 | 0.00 | - | - | 3 | 47.90% |
| NXPI230616C00170000 | 2023-06-02 11:31AM EDT | 170.00 | 12.43 | 12.20 | 13.10 | +0.23 | +1.89% | 1 | 261 | 41.14% |
| NXPI230616C00172500 | 2023-06-02 12:45PM EDT | 172.50 | 10.34 | 10.10 | 11.00 | +1.14 | +12.39% | 3 | 39 | 39.33% |
| NXPI230616C00175000 | 2023-06-02 11:50AM EDT | 175.00 | 8.25 | 8.10 | 8.60 | -1.05 | -11.29% | 11 | 464 | 33.99% |
| NXPI230616C00177500 | 2023-06-01 3:55PM EDT | 177.50 | 6.70 | 6.50 | 6.70 | 0.00 | - | 11 | 30 | 32.15% |
| NXPI230616C00180000 | 2023-06-02 2:51PM EDT | 180.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 23 | 408 | 31.98% |
| NXPI230616C00182500 | 2023-06-02 2:29PM EDT | 182.50 | 3.80 | 3.60 | 3.90 | -0.20 | -5.00% | 4 | 65 | 31.63% |
| NXPI230616C00185000 | 2023-06-02 2:25PM EDT | 185.00 | 2.80 | 2.70 | 2.85 | -0.40 | -12.50% | 23 | 394 | 31.45% |
| NXPI230616C00187500 | 2023-06-02 9:34AM EDT | 187.50 | 2.50 | 1.90 | 2.10 | +0.33 | +15.21% | 1 | 205 | 31.96% |
| NXPI230616C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 1.40 | 1.30 | 1.50 | -0.60 | -30.00% | 42 | 1,279 | 32.24% |
| NXPI230616C00192500 | 2023-06-02 9:31AM EDT | 192.50 | 1.35 | 0.90 | 1.05 | +0.17 | +14.41% | 1 | 33 | 32.52% |
| NXPI230616C00195000 | 2023-06-01 3:07PM EDT | 195.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 8 | 421 | 33.15% |
| NXPI230616C00197500 | 2023-06-01 3:56PM EDT | 197.50 | 0.60 | 0.40 | 0.55 | 0.00 | - | 20 | 20 | 34.11% |
| NXPI230616C00200000 | 2023-06-01 10:14AM EDT | 200.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 334 | 35.94% |
| NXPI230616C00202500 | 2023-05-30 1:50PM EDT | 202.50 | 0.70 | 0.20 | 0.35 | +0.70 | - | - | 11 | 37.21% |
| NXPI230616C00205000 | 2023-05-30 9:30AM EDT | 205.00 | 0.72 | 0.15 | 0.45 | 0.00 | - | 2 | 22 | 42.68% |
| NXPI230616C00210000 | 2023-05-31 9:33AM EDT | 210.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 25 | 265 | 46.53% |
| NXPI230616C00215000 | 2023-05-31 3:22PM EDT | 215.00 | 0.08 | 0.00 | 0.30 | +0.08 | - | - | 1 | 50.88% |
| NXPI230616C00220000 | 2023-05-31 9:33AM EDT | 220.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 118 | 50.20% |
| NXPI230616C00230000 | 2023-04-27 11:19AM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,021 | 59.67% |
| NXPI230616C00240000 | 2023-05-30 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 249 | 66.80% |
| NXPI230616C00250000 | 2023-02-06 4:53PM EDT | 250.00 | 1.05 | 0.20 | 0.65 | 0.00 | - | 2 | 39 | 90.23% |
| NXPI230616C00260000 | 2023-04-21 12:10PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 82.81% |
| NXPI230616C00270000 | 2023-04-21 12:10PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 513 | 90.04% |
| NXPI230616C00280000 | 2023-04-21 12:10PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 97.07% |
| NXPI230616C00290000 | 2023-04-25 1:08PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 51 | 87.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00070000 | 2023-05-03 2:14PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 270 | 340 | 211.72% |
| NXPI230616P00080000 | 2023-03-13 10:53AM EDT | 80.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 187.89% |
| NXPI230616P00085000 | 2023-02-10 11:21AM EDT | 85.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 197.46% |
| NXPI230616P00090000 | 2022-12-29 11:32AM EDT | 90.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | - | 2 | 185.94% |
| NXPI230616P00095000 | 2023-05-01 1:14PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 23 | 147.85% |
| NXPI230616P00100000 | 2023-04-04 3:19PM EDT | 100.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 201 | 133.20% |
| NXPI230616P00105000 | 2023-04-20 1:42PM EDT | 105.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 126.95% |
| NXPI230616P00110000 | 2023-05-10 12:13PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 117.19% |
| NXPI230616P00115000 | 2023-05-03 11:12AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 107.81% |
| NXPI230616P00120000 | 2023-05-24 2:54PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 98.63% |
| NXPI230616P00125000 | 2023-06-02 10:08AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 61 | 690 | 74.22% |
| NXPI230616P00130000 | 2023-06-02 10:35AM EDT | 130.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 72 | 245 | 76.17% |
| NXPI230616P00135000 | 2023-06-02 1:53PM EDT | 135.00 | 0.05 | 0.05 | 0.20 | -0.37 | -88.10% | 10 | 395 | 73.44% |
| NXPI230616P00140000 | 2023-06-02 1:53PM EDT | 140.00 | 0.10 | 0.05 | 0.25 | -0.18 | -64.29% | 10 | 157 | 67.19% |
| NXPI230616P00145000 | 2023-06-02 1:45PM EDT | 145.00 | 0.12 | 0.05 | 0.25 | +0.02 | +20.00% | 1 | 647 | 59.38% |
| NXPI230616P00150000 | 2023-06-02 10:34AM EDT | 150.00 | 0.17 | 0.10 | 0.35 | -0.13 | -43.33% | 2 | 317 | 55.23% |
| NXPI230616P00152500 | 2023-05-26 12:13PM EDT | 152.50 | 0.45 | 0.10 | 0.40 | 0.00 | - | 100 | 102 | 52.20% |
| NXPI230616P00155000 | 2023-06-02 9:30AM EDT | 155.00 | 0.20 | 0.10 | 0.45 | -0.05 | -20.00% | 5 | 516 | 54.20% |
| NXPI230616P00157500 | 2023-05-26 2:27PM EDT | 157.50 | 0.70 | 0.15 | 0.55 | 0.00 | - | 5 | 70 | 52.15% |
| NXPI230616P00160000 | 2023-06-02 12:56PM EDT | 160.00 | 0.28 | 0.25 | 0.40 | -0.09 | -24.32% | 1 | 282 | 44.19% |
| NXPI230616P00162500 | 2023-06-02 11:50AM EDT | 162.50 | 0.45 | 0.30 | 0.45 | -0.15 | -25.00% | 7 | 20 | 41.02% |
| NXPI230616P00165000 | 2023-06-02 11:31AM EDT | 165.00 | 0.57 | 0.45 | 0.60 | -0.08 | -12.31% | 3 | 556 | 39.40% |
| NXPI230616P00167500 | 2023-06-02 3:57PM EDT | 167.50 | 0.70 | 0.70 | 0.80 | -0.74 | -51.39% | 13 | 17 | 37.82% |
| NXPI230616P00170000 | 2023-06-02 1:21PM EDT | 170.00 | 1.05 | 1.00 | 1.15 | -0.31 | -22.79% | 17 | 468 | 37.21% |
| NXPI230616P00172500 | 2023-06-02 11:46AM EDT | 172.50 | 1.60 | 1.40 | 1.60 | -0.90 | -36.00% | 2 | 34 | 36.41% |
| NXPI230616P00175000 | 2023-06-02 12:16PM EDT | 175.00 | 2.40 | 2.05 | 2.20 | -0.09 | -3.61% | 5 | 460 | 35.73% |
| NXPI230616P00177500 | 2023-06-02 10:36AM EDT | 177.50 | 3.70 | 2.80 | 3.10 | -0.80 | -17.78% | 2 | 56 | 36.10% |
| NXPI230616P00180000 | 2023-06-02 2:26PM EDT | 180.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 23 | 186 | 35.69% |
| NXPI230616P00182500 | 2023-06-02 1:38PM EDT | 182.50 | 5.30 | 5.10 | 5.40 | -2.20 | -29.33% | 5 | 56 | 36.04% |
| NXPI230616P00185000 | 2023-06-02 3:54PM EDT | 185.00 | 6.80 | 6.60 | 6.90 | -2.40 | -26.09% | 2 | 60 | 36.38% |
| NXPI230616P00187500 | 2023-05-30 3:52PM EDT | 187.50 | 9.20 | 8.30 | 8.80 | 0.00 | - | 1 | 2 | 38.44% |
| NXPI230616P00190000 | 2023-06-01 3:31PM EDT | 190.00 | 10.60 | 10.30 | 10.70 | 0.00 | - | 1 | 59 | 39.42% |
| NXPI230616P00192500 | 2023-06-01 1:24PM EDT | 192.50 | 12.80 | 12.30 | 13.20 | 0.00 | - | 1 | 4 | 44.82% |
| NXPI230616P00195000 | 2023-02-24 4:19PM EDT | 195.00 | 24.26 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 112.49% |
| NXPI230616P00200000 | 2023-05-30 3:52PM EDT | 200.00 | 19.30 | 19.20 | 20.30 | 0.00 | - | 1 | 21 | 55.23% |
| NXPI230616P00210000 | 2023-05-05 12:14PM EDT | 210.00 | 43.30 | 28.60 | 30.10 | 0.00 | - | 1 | 0 | 58.55% |
| NXPI230616P00220000 | 2023-02-08 1:13PM EDT | 220.00 | 34.40 | 42.70 | 44.20 | 0.00 | - | - | 1 | 120.63% |
| NXPI230616P00230000 | 2023-05-08 9:34AM EDT | 230.00 | 62.50 | 48.30 | 49.80 | 0.00 | - | - | 0 | 77.05% |
| NXPI230616P00260000 | 2023-05-30 3:54PM EDT | 260.00 | 78.70 | 78.40 | 79.80 | +78.70 | - | - | 1 | 108.20% |
| NXPI230616P00280000 | 2022-08-26 10:09AM EDT | 280.00 | 103.00 | 126.10 | 128.40 | 0.00 | - | 1 | 0 | 399.95% |
© 2023 Yahoo. All rights reserved.