NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230721C00090000 | 2023-01-24 11:14AM EST | 90.00 | 84.53 | 92.00 | 93.60 | 0.00 | - | 10 | 9 | 63.26% |
| NXPI230721C00115000 | 2022-12-20 12:30PM EST | 115.00 | 51.10 | 54.30 | 55.90 | 0.00 | - | - | 3 | 0.00% |
| NXPI230721C00125000 | 2022-12-20 12:12PM EST | 125.00 | 43.70 | 46.00 | 46.90 | 0.00 | - | - | 6 | 0.00% |
| NXPI230721C00130000 | 2023-01-05 12:11PM EST | 130.00 | 36.10 | 55.00 | 56.90 | 0.00 | - | - | 6 | 52.61% |
| NXPI230721C00135000 | 2022-12-20 10:11AM EST | 135.00 | 35.00 | 38.10 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| NXPI230721C00145000 | 2023-01-12 10:28AM EST | 145.00 | 34.80 | 42.20 | 43.30 | 0.00 | - | 8 | 24 | 44.65% |
| NXPI230721C00150000 | 2023-01-26 2:26PM EST | 150.00 | 35.70 | 38.50 | 39.90 | 0.00 | - | 4 | 8 | 44.89% |
| NXPI230721C00160000 | 2023-01-17 3:43PM EST | 160.00 | 24.40 | 30.90 | 32.10 | 0.00 | - | 2 | 11 | 41.57% |
| NXPI230721C00165000 | 2022-12-22 10:01AM EST | 165.00 | 17.25 | 19.80 | 20.70 | 0.00 | - | - | 1 | 21.82% |
| NXPI230721C00170000 | 2023-01-26 12:36PM EST | 170.00 | 22.17 | 24.40 | 25.20 | 0.00 | - | 3 | 16 | 39.10% |
| NXPI230721C00175000 | 2023-01-24 10:08AM EST | 175.00 | 16.60 | 21.10 | 22.20 | 0.00 | - | 2 | 25 | 38.29% |
| NXPI230721C00180000 | 2023-01-27 3:52PM EST | 180.00 | 18.95 | 18.40 | 19.20 | +1.75 | +10.17% | 6 | 47 | 37.09% |
| NXPI230721C00185000 | 2022-12-30 3:49PM EST | 185.00 | 9.35 | 16.00 | 16.90 | 0.00 | - | 1 | 4 | 36.90% |
| NXPI230721C00190000 | 2023-01-17 1:38PM EST | 190.00 | 10.20 | 13.40 | 14.30 | 0.00 | - | 1 | 6 | 35.69% |
| NXPI230721C00195000 | 2023-01-26 9:30AM EST | 195.00 | 9.50 | 11.40 | 12.30 | 0.00 | - | 1 | 9 | 35.28% |
| NXPI230721C00200000 | 2023-01-26 3:59PM EST | 200.00 | 9.00 | 9.60 | 10.30 | 0.00 | - | 1 | 7 | 34.45% |
| NXPI230721C00210000 | 2023-01-27 3:21PM EST | 210.00 | 6.98 | 6.60 | 7.30 | +1.28 | +22.46% | 5 | 19 | 33.65% |
| NXPI230721C00220000 | 2023-01-26 10:58AM EST | 220.00 | 3.40 | 4.10 | 4.80 | 0.00 | - | 3 | 21 | 32.34% |
| NXPI230721C00230000 | 2023-01-17 3:03PM EST | 230.00 | 2.58 | 2.50 | 3.20 | +0.38 | +17.27% | 2 | 3 | 31.78% |
| NXPI230721C00250000 | 2022-11-18 10:41AM EST | 250.00 | 3.10 | 1.40 | 2.20 | 0.00 | - | 1 | 1 | 34.94% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230721P00090000 | 2023-01-19 10:24AM EST | 90.00 | 0.82 | 0.20 | 0.85 | 0.00 | - | 1 | 0 | 53.66% |
| NXPI230721P00110000 | 2022-12-22 3:48PM EST | 110.00 | 4.00 | 1.70 | 2.10 | 0.00 | - | - | 1 | 52.30% |
| NXPI230721P00120000 | 2023-01-27 11:11AM EST | 120.00 | 1.80 | 1.50 | 1.95 | -0.70 | -28.00% | 5 | 13 | 45.12% |
| NXPI230721P00125000 | 2023-01-09 10:08AM EST | 125.00 | 5.10 | 1.80 | 2.35 | 0.00 | - | - | 1 | 43.73% |
| NXPI230721P00130000 | 2023-01-25 11:51AM EST | 130.00 | 3.70 | 2.30 | 2.95 | 0.00 | - | 1 | 11 | 42.97% |
| NXPI230721P00135000 | 2023-01-24 12:16PM EST | 135.00 | 4.18 | 2.90 | 3.40 | 0.00 | - | 2 | 9 | 41.18% |
| NXPI230721P00140000 | 2023-01-19 1:40PM EST | 140.00 | 7.00 | 3.60 | 4.20 | 0.00 | - | - | 2 | 40.44% |
| NXPI230721P00145000 | 2023-01-25 11:51AM EST | 145.00 | 6.60 | 4.40 | 5.10 | 0.00 | - | 1 | 15 | 39.61% |
| NXPI230721P00150000 | 2023-01-27 3:48PM EST | 150.00 | 5.40 | 5.30 | 6.10 | -0.30 | -5.26% | 2 | 93 | 38.65% |
| NXPI230721P00155000 | 2023-01-26 3:50PM EST | 155.00 | 7.00 | 6.40 | 7.10 | 0.00 | - | 5 | 107 | 37.32% |
| NXPI230721P00160000 | 2023-01-26 3:55PM EST | 160.00 | 8.20 | 7.60 | 8.40 | 0.00 | - | 4 | 83 | 36.40% |
| NXPI230721P00165000 | 2023-01-23 2:35PM EST | 165.00 | 12.50 | 9.10 | 9.80 | 0.00 | - | 11 | 33 | 35.30% |
| NXPI230721P00170000 | 2023-01-26 3:50PM EST | 170.00 | 11.70 | 10.70 | 11.80 | 0.00 | - | 3 | 23 | 35.11% |
| NXPI230721P00175000 | 2023-01-27 12:00PM EST | 175.00 | 13.21 | 12.60 | 13.40 | -3.29 | -19.94% | 5 | 18 | 33.62% |
| NXPI230721P00190000 | 2023-01-06 3:40PM EST | 190.00 | 35.80 | 19.40 | 20.90 | 0.00 | - | 6 | 6 | 31.98% |
| NXPI230721P00200000 | 2022-12-13 9:35AM EST | 200.00 | 34.00 | 33.60 | 37.00 | 0.00 | - | - | 1 | 51.25% |
| NXPI230721P00250000 | 2022-12-13 9:31AM EST | 250.00 | 73.00 | 77.30 | 81.20 | 0.00 | - | - | 0 | 59.54% |
© 2023 Yahoo. All rights reserved.
