NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230721C00085000 | 2023-05-11 10:33AM EDT | 85.00 | 77.60 | 103.50 | 104.80 | 0.00 | - | 1 | 1 | 131.64% |
| NXPI230721C00090000 | 2023-01-24 12:14PM EDT | 90.00 | 84.53 | 90.60 | 92.80 | 0.00 | - | 10 | 9 | 0.00% |
| NXPI230721C00115000 | 2023-05-24 9:39AM EDT | 115.00 | 56.00 | 73.30 | 74.30 | 0.00 | - | 1 | 3 | 79.79% |
| NXPI230721C00120000 | 2023-04-21 1:01PM EDT | 120.00 | 50.10 | 55.10 | 55.80 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230721C00125000 | 2022-12-20 1:12PM EDT | 125.00 | 43.70 | 46.00 | 46.90 | 0.00 | - | - | 6 | 0.00% |
| NXPI230721C00130000 | 2023-01-05 1:11PM EDT | 130.00 | 36.10 | 63.40 | 65.00 | 0.00 | - | - | 6 | 114.73% |
| NXPI230721C00135000 | 2022-12-20 11:11AM EDT | 135.00 | 35.00 | 38.10 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| NXPI230721C00145000 | 2023-05-02 9:51AM EDT | 145.00 | 31.50 | 34.00 | 34.50 | 0.00 | - | 2 | 24 | 0.00% |
| NXPI230721C00150000 | 2023-06-05 9:33AM EDT | 150.00 | 31.20 | 39.00 | 39.70 | 0.00 | - | 1 | 15 | 51.73% |
| NXPI230721C00155000 | 2023-06-07 10:14AM EDT | 155.00 | 33.80 | 34.30 | 35.10 | +8.30 | +32.55% | 2 | 11 | 49.32% |
| NXPI230721C00160000 | 2023-06-05 9:32AM EDT | 160.00 | 22.70 | 29.50 | 30.20 | 0.00 | - | 9 | 32 | 44.14% |
| NXPI230721C00165000 | 2023-05-30 1:01PM EDT | 165.00 | 24.10 | 24.90 | 25.60 | +3.10 | +14.76% | 1 | 49 | 40.76% |
| NXPI230721C00170000 | 2023-06-07 11:35AM EDT | 170.00 | 21.10 | 20.80 | 21.30 | +6.05 | +40.20% | 1 | 143 | 38.42% |
| NXPI230721C00175000 | 2023-06-07 11:35AM EDT | 175.00 | 17.10 | 16.80 | 17.20 | +6.30 | +58.33% | 2 | 481 | 36.06% |
| NXPI230721C00180000 | 2023-06-07 11:56AM EDT | 180.00 | 13.20 | 13.20 | 13.50 | +5.10 | +62.96% | 55 | 467 | 34.28% |
| NXPI230721C00185000 | 2023-06-07 11:05AM EDT | 185.00 | 9.61 | 9.90 | 10.20 | +3.91 | +68.60% | 94 | 174 | 32.66% |
| NXPI230721C00190000 | 2023-06-07 11:52AM EDT | 190.00 | 7.55 | 7.20 | 7.60 | +4.05 | +115.71% | 12 | 252 | 32.08% |
| NXPI230721C00195000 | 2023-06-07 11:54AM EDT | 195.00 | 5.45 | 5.20 | 5.40 | +3.15 | +136.96% | 18 | 316 | 31.26% |
| NXPI230721C00200000 | 2023-06-07 11:29AM EDT | 200.00 | 3.50 | 3.50 | 3.70 | +2.05 | +141.38% | 81 | 252 | 30.62% |
| NXPI230721C00210000 | 2023-06-07 10:31AM EDT | 210.00 | 1.60 | 1.55 | 1.70 | +1.10 | +220.00% | 13 | 245 | 30.58% |
| NXPI230721C00220000 | 2023-06-07 11:08AM EDT | 220.00 | 0.60 | 0.65 | 0.80 | +0.33 | +122.22% | 1 | 109 | 31.51% |
| NXPI230721C00230000 | 2023-06-07 11:54AM EDT | 230.00 | 0.30 | 0.15 | 0.40 | +0.15 | +100.00% | 2 | 31 | 32.91% |
| NXPI230721C00240000 | 2023-06-07 12:02PM EDT | 240.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 1 | 164 | 34.18% |
| NXPI230721C00250000 | 2023-02-09 11:13AM EDT | 250.00 | 2.35 | 0.45 | 1.70 | 0.00 | - | 1 | 2 | 52.65% |
| NXPI230721C00260000 | 2023-06-07 11:30AM EDT | 260.00 | 0.17 | 0.00 | 0.30 | +0.07 | +70.00% | 1 | 2 | 46.00% |
| NXPI230721C00270000 | 2023-02-08 4:25PM EDT | 270.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.15% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230721P00080000 | 2023-04-20 2:46PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 102.34% |
| NXPI230721P00085000 | 2023-02-10 11:21AM EDT | 85.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | - | 2 | 115.43% |
| NXPI230721P00090000 | 2023-02-10 1:24PM EDT | 90.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 15 | 20 | 108.79% |
| NXPI230721P00095000 | 2023-02-03 4:22PM EDT | 95.00 | 0.55 | 0.10 | 0.65 | 0.00 | - | 5 | 5 | 96.97% |
| NXPI230721P00100000 | 2023-06-02 3:50PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 77.34% |
| NXPI230721P00105000 | 2023-05-04 3:30PM EDT | 105.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 8 | 15 | 73.63% |
| NXPI230721P00110000 | 2023-05-04 3:54PM EDT | 110.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 15 | 16 | 68.26% |
| NXPI230721P00115000 | 2023-06-02 10:34AM EDT | 115.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 63.18% |
| NXPI230721P00120000 | 2023-05-26 2:30PM EDT | 120.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 7 | 40 | 58.20% |
| NXPI230721P00125000 | 2023-06-02 3:50PM EDT | 125.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 3 | 30 | 54.69% |
| NXPI230721P00130000 | 2023-06-01 1:48PM EDT | 130.00 | 0.29 | 0.05 | 0.35 | 0.00 | - | 5 | 41 | 51.07% |
| NXPI230721P00135000 | 2023-06-05 10:15AM EDT | 135.00 | 0.36 | 0.10 | 0.40 | 0.00 | - | 4 | 410 | 52.10% |
| NXPI230721P00140000 | 2023-06-07 9:41AM EDT | 140.00 | 0.35 | 0.20 | 0.50 | -0.17 | -32.69% | 10 | 154 | 49.24% |
| NXPI230721P00145000 | 2023-06-07 11:02AM EDT | 145.00 | 0.45 | 0.30 | 0.45 | -0.20 | -30.77% | 6 | 484 | 43.41% |
| NXPI230721P00150000 | 2023-06-06 3:53PM EDT | 150.00 | 0.55 | 0.40 | 0.60 | -0.20 | -26.67% | 11 | 1,066 | 41.07% |
| NXPI230721P00155000 | 2023-06-05 2:12PM EDT | 155.00 | 0.75 | 0.55 | 0.70 | -0.79 | -51.30% | 61 | 704 | 37.48% |
| NXPI230721P00160000 | 2023-06-07 11:38AM EDT | 160.00 | 0.90 | 0.85 | 1.00 | -0.75 | -45.45% | 14 | 226 | 35.67% |
| NXPI230721P00165000 | 2023-06-07 11:47AM EDT | 165.00 | 1.34 | 1.30 | 1.45 | -1.12 | -45.53% | 5 | 216 | 34.06% |
| NXPI230721P00170000 | 2023-06-07 11:55AM EDT | 170.00 | 2.00 | 1.95 | 2.10 | -2.00 | -50.00% | 15 | 148 | 32.57% |
| NXPI230721P00175000 | 2023-06-07 11:48AM EDT | 175.00 | 2.80 | 2.90 | 3.10 | -2.20 | -44.00% | 110 | 275 | 31.56% |
| NXPI230721P00180000 | 2023-06-07 11:04AM EDT | 180.00 | 4.70 | 4.20 | 4.50 | -2.25 | -32.37% | 24 | 136 | 30.73% |
| NXPI230721P00185000 | 2023-06-07 11:48AM EDT | 185.00 | 5.92 | 6.00 | 6.30 | -3.58 | -37.68% | 263 | 18 | 29.76% |
| NXPI230721P00190000 | 2023-06-01 12:10PM EDT | 190.00 | 14.20 | 8.20 | 8.60 | 0.00 | - | 1 | 33 | 28.86% |
| NXPI230721P00195000 | 2023-06-07 10:09AM EDT | 195.00 | 11.90 | 11.10 | 11.50 | -5.50 | -31.61% | 12 | 25 | 28.30% |
| NXPI230721P00200000 | 2023-06-05 10:55AM EDT | 200.00 | 23.50 | 14.60 | 15.00 | 0.00 | - | 1 | 10 | 28.21% |
| NXPI230721P00210000 | 2023-06-07 10:52AM EDT | 210.00 | 24.98 | 22.50 | 23.20 | -3.12 | -11.10% | - | 25 | 28.38% |
| NXPI230721P00220000 | 2023-03-09 3:46PM EDT | 220.00 | 40.53 | 48.60 | 51.40 | 0.00 | - | 3 | 2 | 111.30% |
| NXPI230721P00250000 | 2022-12-13 10:31AM EDT | 250.00 | 73.00 | 77.30 | 81.20 | 0.00 | - | - | 0 | 136.26% |
© 2023 Yahoo. All rights reserved.