NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020C00115000 | 2023-05-22 10:30AM EDT | 115.00 | 63.00 | 67.40 | 68.80 | 0.00 | - | - | 3 | 53.25% |
| NXPI231020C00130000 | 2023-05-17 2:48PM EDT | 130.00 | 44.20 | 53.70 | 55.10 | 0.00 | - | 5 | 6 | 51.56% |
| NXPI231020C00145000 | 2023-04-27 1:44PM EDT | 145.00 | 26.60 | 40.80 | 42.20 | 0.00 | - | - | 3 | 46.43% |
| NXPI231020C00150000 | 2023-05-15 11:08AM EDT | 150.00 | 24.61 | 36.60 | 38.10 | 0.00 | - | 2 | 1 | 44.79% |
| NXPI231020C00155000 | 2023-05-10 1:13PM EDT | 155.00 | 22.00 | 33.20 | 34.00 | 0.00 | - | 20 | 17 | 42.84% |
| NXPI231020C00160000 | 2023-05-25 11:42AM EDT | 160.00 | 19.10 | 29.50 | 30.40 | 0.00 | - | 1 | 7 | 41.91% |
| NXPI231020C00165000 | 2023-05-25 11:49AM EDT | 165.00 | 16.79 | 25.90 | 27.20 | 0.00 | - | 4 | 32 | 41.55% |
| NXPI231020C00170000 | 2023-05-26 11:43AM EDT | 170.00 | 21.65 | 22.90 | 23.30 | +1.90 | +9.62% | 1 | 199 | 39.04% |
| NXPI231020C00175000 | 2023-05-26 2:57PM EDT | 175.00 | 20.60 | 19.90 | 20.60 | +9.30 | +82.30% | 2 | 55 | 38.94% |
| NXPI231020C00180000 | 2023-05-26 1:08PM EDT | 180.00 | 16.88 | 17.20 | 17.70 | +7.58 | +81.51% | 3 | 24 | 37.88% |
| NXPI231020C00185000 | 2023-05-26 1:16PM EDT | 185.00 | 14.60 | 14.70 | 15.10 | +7.00 | +92.11% | 59 | 154 | 37.01% |
| NXPI231020C00190000 | 2023-05-26 3:23PM EDT | 190.00 | 13.00 | 12.40 | 13.00 | +6.80 | +109.68% | 63 | 276 | 36.74% |
| NXPI231020C00195000 | 2023-05-26 11:55AM EDT | 195.00 | 9.33 | 10.40 | 10.80 | +3.43 | +58.14% | 19 | 195 | 35.76% |
| NXPI231020C00200000 | 2023-05-26 3:35PM EDT | 200.00 | 9.00 | 8.40 | 9.10 | +3.20 | +55.17% | 103 | 77 | 35.41% |
| NXPI231020C00210000 | 2023-05-26 2:52PM EDT | 210.00 | 5.90 | 5.60 | 6.50 | +2.01 | +51.67% | 151 | 70 | 35.24% |
| NXPI231020C00220000 | 2023-05-26 10:51AM EDT | 220.00 | 3.30 | 3.50 | 4.40 | +1.28 | +63.37% | 9 | 137 | 34.61% |
| NXPI231020C00230000 | 2023-05-26 3:34PM EDT | 230.00 | 2.60 | 2.20 | 2.80 | +1.40 | +116.67% | 4 | 5 | 33.70% |
| NXPI231020C00240000 | 2023-05-26 3:54PM EDT | 240.00 | 1.35 | 1.35 | 1.80 | +0.30 | +28.57% | 11 | 5 | 33.30% |
| NXPI231020C00250000 | 2023-03-02 3:09PM EDT | 250.00 | 2.45 | 2.35 | 3.00 | 0.00 | - | - | 1 | 41.99% |
| NXPI231020C00260000 | 2023-03-07 2:34PM EDT | 260.00 | 1.57 | 0.55 | 1.30 | 0.00 | - | 6 | 6 | 37.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231020P00095000 | 2023-05-19 3:08PM EDT | 95.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 53.37% |
| NXPI231020P00100000 | 2023-04-19 3:21PM EDT | 100.00 | 1.01 | 0.30 | 0.90 | 0.00 | - | 1 | 5 | 52.15% |
| NXPI231020P00110000 | 2023-05-19 9:36AM EDT | 110.00 | 1.00 | 0.65 | 1.35 | 0.00 | - | 1 | 6 | 52.86% |
| NXPI231020P00115000 | 2023-05-24 2:35PM EDT | 115.00 | 1.65 | 0.85 | 1.35 | 0.00 | - | - | 12 | 48.91% |
| NXPI231020P00120000 | 2023-05-24 10:59AM EDT | 120.00 | 2.10 | 1.15 | 1.55 | 0.00 | - | 2 | 9 | 46.64% |
| NXPI231020P00125000 | 2023-05-22 11:45AM EDT | 125.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | 2 | 5 | 45.51% |
| NXPI231020P00130000 | 2023-05-04 1:36PM EDT | 130.00 | 4.30 | 1.90 | 2.35 | 0.00 | - | 1 | 6 | 43.96% |
| NXPI231020P00135000 | 2023-05-08 10:53AM EDT | 135.00 | 4.57 | 2.40 | 2.95 | 0.00 | - | 3 | 11 | 43.04% |
| NXPI231020P00140000 | 2023-05-25 10:13AM EDT | 140.00 | 5.50 | 3.00 | 3.60 | 0.00 | - | 5 | 283 | 41.87% |
| NXPI231020P00145000 | 2023-05-08 2:48PM EDT | 145.00 | 6.50 | 3.80 | 4.50 | 0.00 | - | 1 | 23 | 41.20% |
| NXPI231020P00150000 | 2023-05-24 10:49AM EDT | 150.00 | 7.30 | 4.70 | 5.20 | 0.00 | - | 1 | 196 | 39.38% |
| NXPI231020P00155000 | 2023-05-19 1:52PM EDT | 155.00 | 6.65 | 5.80 | 6.30 | 0.00 | - | 1 | 43 | 38.45% |
| NXPI231020P00160000 | 2023-05-26 3:36PM EDT | 160.00 | 7.20 | 7.00 | 7.50 | -3.00 | -29.41% | 7 | 26 | 37.32% |
| NXPI231020P00165000 | 2023-05-22 12:19PM EDT | 165.00 | 9.10 | 8.40 | 9.00 | 0.00 | - | 8 | 87 | 36.51% |
| NXPI231020P00170000 | 2023-05-25 12:42PM EDT | 170.00 | 14.20 | 10.20 | 10.70 | 0.00 | - | 7 | 299 | 35.68% |
| NXPI231020P00175000 | 2023-05-26 3:25PM EDT | 175.00 | 12.10 | 12.10 | 12.70 | -1.01 | -7.70% | 13 | 32 | 35.03% |
| NXPI231020P00180000 | 2023-05-24 1:21PM EDT | 180.00 | 21.08 | 14.40 | 14.90 | 0.00 | - | 16 | 32 | 34.29% |
| NXPI231020P00185000 | 2023-05-26 2:56PM EDT | 185.00 | 16.70 | 16.70 | 17.30 | -6.35 | -27.55% | 27 | 6 | 33.45% |
| NXPI231020P00190000 | 2023-04-04 3:26PM EDT | 190.00 | 25.00 | 30.30 | 31.50 | 0.00 | - | 1 | 1 | 56.78% |
| NXPI231020P00195000 | 2023-04-04 2:09PM EDT | 195.00 | 27.00 | 34.10 | 35.10 | 0.00 | - | 1 | 3 | 57.92% |
© 2023 Yahoo. All rights reserved.