NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621C00100000 | 2023-05-19 3:58PM EDT | 100.00 | 79.05 | 89.10 | 90.80 | 0.00 | - | 1 | 1 | 52.58% |
| NXPI240621C00150000 | 2023-04-26 11:34AM EDT | 150.00 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 38.54% |
| NXPI240621C00155000 | 2023-05-16 10:58AM EDT | 155.00 | 32.50 | 45.60 | 46.60 | 0.00 | - | - | 1 | 40.86% |
| NXPI240621C00160000 | 2023-04-26 11:27AM EDT | 160.00 | 31.00 | 38.90 | 41.40 | 0.00 | - | - | 5 | 37.25% |
| NXPI240621C00165000 | 2023-05-24 11:16AM EDT | 165.00 | 26.50 | 39.10 | 41.10 | 0.00 | - | 3 | 41 | 41.06% |
| NXPI240621C00170000 | 2023-05-18 10:13AM EDT | 170.00 | 27.86 | 35.70 | 37.50 | 0.00 | - | 1 | 1 | 39.60% |
| NXPI240621C00175000 | 2023-06-07 10:00AM EDT | 175.00 | 33.37 | 33.00 | 34.60 | +2.27 | +7.30% | 2 | 157 | 39.01% |
| NXPI240621C00180000 | 2023-06-05 9:30AM EDT | 180.00 | 28.90 | 30.40 | 31.80 | 0.00 | - | 1 | 54 | 38.39% |
| NXPI240621C00185000 | 2023-06-02 12:11PM EDT | 185.00 | 25.30 | 27.80 | 29.10 | 0.00 | - | 3 | 52 | 37.75% |
| NXPI240621C00190000 | 2023-06-07 1:35PM EDT | 190.00 | 25.68 | 25.20 | 26.30 | +2.78 | +12.14% | 31 | 8 | 36.80% |
| NXPI240621C00195000 | 2023-06-06 3:00PM EDT | 195.00 | 20.10 | 22.90 | 24.90 | 0.00 | - | 1 | 46 | 37.55% |
| NXPI240621C00200000 | 2023-06-06 3:00PM EDT | 200.00 | 18.20 | 20.80 | 21.80 | 0.00 | - | 1 | 110 | 35.87% |
| NXPI240621C00210000 | 2023-06-07 11:02AM EDT | 210.00 | 17.85 | 16.80 | 17.90 | +1.75 | +10.87% | 32 | 100 | 35.07% |
| NXPI240621C00220000 | 2023-06-07 3:52PM EDT | 220.00 | 14.10 | 13.40 | 14.50 | +1.80 | +14.63% | 70 | 163 | 34.27% |
| NXPI240621C00230000 | 2023-05-26 3:45PM EDT | 230.00 | 10.60 | 10.60 | 11.70 | 0.00 | - | 34 | 71 | 33.67% |
| NXPI240621C00240000 | 2023-05-26 3:42PM EDT | 240.00 | 8.40 | 8.30 | 9.30 | 0.00 | - | 9 | 173 | 33.04% |
| NXPI240621C00250000 | 2023-05-26 3:39PM EDT | 250.00 | 6.60 | 6.50 | 7.40 | 0.00 | - | 1 | 39 | 32.60% |
| NXPI240621C00260000 | 2023-04-03 1:00PM EDT | 260.00 | 7.15 | 3.70 | 4.20 | 0.00 | - | 6 | 87 | 28.92% |
| NXPI240621C00280000 | 2023-05-05 3:55PM EDT | 280.00 | 1.90 | 2.55 | 3.40 | 0.00 | - | 1 | 133 | 31.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240621P00085000 | 2023-06-07 1:46PM EDT | 85.00 | 1.40 | 0.75 | 1.95 | -0.43 | -23.50% | 1 | 5 | 51.73% |
| NXPI240621P00090000 | 2023-05-15 3:10PM EDT | 90.00 | 2.65 | 0.95 | 2.30 | 0.00 | - | 2 | 6 | 50.40% |
| NXPI240621P00095000 | 2023-05-17 1:01PM EDT | 95.00 | 2.75 | 1.25 | 2.65 | 0.00 | - | 2 | 3 | 48.91% |
| NXPI240621P00100000 | 2023-05-02 12:30PM EDT | 100.00 | 4.00 | 2.45 | 3.10 | 0.00 | - | 15 | 16 | 47.74% |
| NXPI240621P00110000 | 2023-05-04 12:15PM EDT | 110.00 | 6.50 | 3.20 | 4.00 | 0.00 | - | 1 | 38 | 44.94% |
| NXPI240621P00120000 | 2023-05-24 3:55PM EDT | 120.00 | 6.63 | 4.00 | 4.70 | 0.00 | - | 502 | 502 | 41.19% |
| NXPI240621P00125000 | 2023-04-27 9:36AM EDT | 125.00 | 10.10 | 5.70 | 6.50 | 0.00 | - | 2 | 49 | 43.03% |
| NXPI240621P00130000 | 2023-05-19 11:06AM EDT | 130.00 | 7.40 | 5.40 | 6.20 | 0.00 | - | 1 | 138 | 39.31% |
| NXPI240621P00135000 | 2023-05-19 11:06AM EDT | 135.00 | 8.50 | 6.30 | 7.10 | 0.00 | - | 1 | 59 | 38.46% |
| NXPI240621P00140000 | 2023-06-07 12:59PM EDT | 140.00 | 7.60 | 7.30 | 8.00 | -3.45 | -31.22% | 25 | 78 | 37.43% |
| NXPI240621P00145000 | 2023-06-07 12:56PM EDT | 145.00 | 8.70 | 8.30 | 9.20 | -1.90 | -17.92% | 23 | 101 | 36.82% |
| NXPI240621P00150000 | 2023-06-07 12:58PM EDT | 150.00 | 9.90 | 9.50 | 10.40 | -2.30 | -18.85% | 21 | 85 | 36.01% |
| NXPI240621P00155000 | 2023-06-07 1:01PM EDT | 155.00 | 11.20 | 10.80 | 11.70 | -2.30 | -17.04% | 12 | 42 | 35.19% |
| NXPI240621P00160000 | 2023-06-07 1:01PM EDT | 160.00 | 12.70 | 12.10 | 13.20 | -2.30 | -15.33% | 19 | 32 | 34.51% |
| NXPI240621P00165000 | 2023-06-07 1:45PM EDT | 165.00 | 14.36 | 13.80 | 14.80 | -2.44 | -14.52% | 1 | 118 | 33.80% |
| NXPI240621P00170000 | 2023-06-07 1:01PM EDT | 170.00 | 16.00 | 15.50 | 16.50 | -5.45 | -25.41% | 31 | 83 | 33.03% |
| NXPI240621P00175000 | 2023-04-20 9:30AM EDT | 175.00 | 27.80 | 21.70 | 22.70 | 0.00 | - | 1 | 7 | 38.40% |
| NXPI240621P00180000 | 2023-06-07 12:01PM EDT | 180.00 | 19.90 | 19.40 | 20.30 | -10.90 | -35.39% | 118 | 80 | 31.50% |
| NXPI240621P00185000 | 2023-06-07 11:55AM EDT | 185.00 | 22.10 | 21.60 | 22.50 | -13.00 | -37.04% | 5 | 62 | 30.85% |
| NXPI240621P00190000 | 2023-05-26 3:52PM EDT | 190.00 | 28.00 | 23.90 | 24.90 | 0.00 | - | 35 | 35 | 30.26% |
| NXPI240621P00195000 | 2023-05-30 2:24PM EDT | 195.00 | 30.40 | 26.40 | 27.40 | 0.00 | - | 4 | 14 | 29.59% |
| NXPI240621P00200000 | 2023-05-18 11:15AM EDT | 200.00 | 35.90 | 29.00 | 30.10 | 0.00 | - | 2 | 0 | 28.97% |
© 2023 Yahoo. All rights reserved.