NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117C00075000 | 2023-02-21 1:49PM EDT | 75.00 | 111.29 | 107.00 | 110.10 | 0.00 | - | - | 5 | 56.35% |
| NXPI250117C00080000 | 2023-06-05 10:43AM EDT | 80.00 | 100.10 | 101.90 | 104.10 | 0.00 | - | 1 | 12 | 48.98% |
| NXPI250117C00085000 | 2022-09-13 10:42AM EDT | 85.00 | 81.13 | 60.00 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00090000 | 2023-05-17 2:09PM EDT | 90.00 | 84.60 | 93.30 | 95.60 | 0.00 | - | 10 | 5 | 47.91% |
| NXPI250117C00100000 | 2023-05-25 11:44AM EDT | 100.00 | 73.50 | 85.10 | 87.20 | 0.00 | - | - | 1 | 46.25% |
| NXPI250117C00110000 | 2022-10-19 1:59PM EDT | 110.00 | 52.00 | 75.30 | 77.80 | 0.00 | - | 1 | 1 | 41.84% |
| NXPI250117C00115000 | 2023-02-03 4:21PM EDT | 115.00 | 86.90 | 77.20 | 80.20 | 0.00 | - | 2 | 2 | 50.61% |
| NXPI250117C00120000 | 2023-05-10 11:08AM EDT | 120.00 | 59.70 | 70.00 | 72.00 | 0.00 | - | 10 | 18 | 44.41% |
| NXPI250117C00125000 | 2023-01-25 4:22PM EDT | 125.00 | 63.70 | 65.30 | 68.20 | 0.00 | - | 4 | 4 | 43.54% |
| NXPI250117C00130000 | 2023-01-12 3:16PM EDT | 130.00 | 60.00 | 69.60 | 72.50 | 0.00 | - | 3 | 9 | 52.95% |
| NXPI250117C00135000 | 2023-06-05 10:31AM EDT | 135.00 | 56.79 | 59.40 | 61.70 | 0.00 | - | 6 | 10 | 43.16% |
| NXPI250117C00140000 | 2023-06-02 9:48AM EDT | 140.00 | 57.40 | 56.00 | 58.70 | 0.00 | - | 1 | 12 | 43.08% |
| NXPI250117C00145000 | 2023-05-02 1:09PM EDT | 145.00 | 47.30 | 52.70 | 54.40 | 0.00 | - | 3 | 6 | 41.05% |
| NXPI250117C00150000 | 2023-06-01 10:16AM EDT | 150.00 | 49.00 | 49.50 | 52.00 | 0.00 | - | 5 | 16 | 41.52% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 155.00 | 46.40 | 46.20 | 48.90 | 0.00 | - | 1 | 44 | 40.90% |
| NXPI250117C00160000 | 2023-05-24 3:55PM EDT | 160.00 | 34.30 | 43.10 | 45.80 | 0.00 | - | 1 | 7 | 40.17% |
| NXPI250117C00165000 | 2023-05-02 12:41PM EDT | 165.00 | 36.70 | 40.40 | 44.00 | 0.00 | - | 11 | 25 | 40.90% |
| NXPI250117C00170000 | 2023-05-30 11:43AM EDT | 170.00 | 39.88 | 38.10 | 39.50 | 0.00 | - | 1 | 17 | 38.30% |
| NXPI250117C00175000 | 2023-05-26 10:16AM EDT | 175.00 | 34.35 | 35.80 | 36.90 | 0.00 | - | 2 | 12 | 37.85% |
| NXPI250117C00180000 | 2023-06-05 10:06AM EDT | 180.00 | 32.50 | 32.50 | 34.60 | 0.00 | - | 2 | 145 | 37.63% |
| NXPI250117C00185000 | 2023-05-31 1:40PM EDT | 185.00 | 32.00 | 30.90 | 32.10 | 0.00 | - | 1 | 26 | 37.06% |
| NXPI250117C00190000 | 2023-05-18 9:51AM EDT | 190.00 | 24.30 | 28.80 | 29.80 | 0.00 | - | 1 | 27 | 36.61% |
| NXPI250117C00195000 | 2023-05-25 1:44PM EDT | 195.00 | 21.70 | 26.50 | 28.40 | 0.00 | - | 2 | 205 | 37.03% |
| NXPI250117C00200000 | 2023-06-02 9:35AM EDT | 200.00 | 26.00 | 24.60 | 25.70 | 0.00 | - | 4 | 43 | 35.92% |
| NXPI250117C00210000 | 2023-05-26 3:05PM EDT | 210.00 | 22.80 | 20.60 | 21.80 | 0.00 | - | 36 | 127 | 35.02% |
| NXPI250117C00220000 | 2023-05-26 3:04PM EDT | 220.00 | 19.50 | 17.60 | 19.10 | 0.00 | - | 4 | 14 | 35.03% |
| NXPI250117C00230000 | 2023-05-26 2:21PM EDT | 230.00 | 16.43 | 14.20 | 16.30 | 0.00 | - | 1 | 58 | 34.55% |
| NXPI250117C00240000 | 2023-05-26 2:45PM EDT | 240.00 | 13.80 | 12.60 | 13.60 | 0.00 | - | 48 | 53 | 33.81% |
| NXPI250117C00250000 | 2023-05-26 1:42PM EDT | 250.00 | 11.50 | 10.60 | 11.40 | 0.00 | - | 5 | 27 | 33.29% |
| NXPI250117C00260000 | 2023-05-26 2:31PM EDT | 260.00 | 9.70 | 8.80 | 9.70 | 0.00 | - | 23 | 24 | 33.07% |
| NXPI250117C00270000 | 2023-05-11 12:58PM EDT | 270.00 | 4.70 | 7.30 | 8.10 | 0.00 | - | 2 | 1 | 32.66% |
| NXPI250117C00280000 | 2023-03-09 11:09AM EDT | 280.00 | 10.01 | 5.10 | 8.00 | 0.00 | - | - | 1 | 34.21% |
| NXPI250117C00290000 | 2023-03-15 9:34AM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI250117P00070000 | 2023-05-25 12:40PM EDT | 70.00 | 1.90 | 1.50 | 2.00 | 0.00 | - | 3 | 58 | 49.62% |
| NXPI250117P00075000 | 2023-05-17 2:41PM EDT | 75.00 | 2.59 | 1.40 | 2.65 | 0.00 | - | 3 | 5 | 49.64% |
| NXPI250117P00080000 | 2023-05-15 12:57PM EDT | 80.00 | 3.00 | 1.75 | 3.10 | 0.00 | - | 4 | 6 | 48.38% |
| NXPI250117P00085000 | 2023-05-04 12:50PM EDT | 85.00 | 4.30 | 1.95 | 3.20 | 0.00 | - | 1 | 5 | 45.67% |
| NXPI250117P00090000 | 2023-04-20 10:45AM EDT | 90.00 | 4.50 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 45.18% |
| NXPI250117P00095000 | 2023-03-24 3:28PM EDT | 95.00 | 5.10 | 4.90 | 6.20 | 0.00 | - | 1 | 1 | 48.96% |
| NXPI250117P00100000 | 2023-05-17 10:24AM EDT | 100.00 | 5.60 | 4.10 | 4.80 | 0.00 | - | 4 | 40 | 42.15% |
| NXPI250117P00105000 | 2023-03-15 1:34PM EDT | 105.00 | 7.60 | 6.80 | 7.80 | 0.00 | - | - | 2 | 46.70% |
| NXPI250117P00110000 | 2023-05-26 2:11PM EDT | 110.00 | 6.05 | 5.50 | 6.20 | 0.00 | - | 1 | 98 | 40.15% |
| NXPI250117P00115000 | 2023-05-02 10:06AM EDT | 115.00 | 8.40 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 41.08% |
| NXPI250117P00125000 | 2023-05-26 2:21PM EDT | 125.00 | 9.03 | 8.30 | 9.00 | 0.00 | - | 1 | 5 | 37.70% |
| NXPI250117P00130000 | 2023-06-01 2:47PM EDT | 130.00 | 10.00 | 9.40 | 10.10 | 0.00 | - | 3 | 15 | 36.92% |
| NXPI250117P00135000 | 2023-04-04 11:11AM EDT | 135.00 | 14.20 | 15.70 | 16.60 | 0.00 | - | - | 100 | 44.31% |
| NXPI250117P00140000 | 2023-05-25 11:53AM EDT | 140.00 | 15.40 | 11.90 | 12.60 | 0.00 | - | 2 | 6 | 35.45% |
| NXPI250117P00145000 | 2023-05-18 12:06PM EDT | 145.00 | 15.10 | 13.30 | 14.20 | 0.00 | - | 14 | 24 | 35.02% |
| NXPI250117P00150000 | 2023-06-02 11:45AM EDT | 150.00 | 15.30 | 14.90 | 16.10 | 0.00 | - | 1 | 74 | 34.84% |
| NXPI250117P00155000 | 2023-05-31 1:39PM EDT | 155.00 | 17.90 | 16.50 | 17.10 | 0.00 | - | 1 | 6 | 33.33% |
| NXPI250117P00160000 | 2023-05-31 2:52PM EDT | 160.00 | 20.40 | 18.30 | 19.50 | 0.00 | - | 125 | 129 | 33.48% |
| NXPI250117P00165000 | 2023-05-26 1:37PM EDT | 165.00 | 20.80 | 20.20 | 21.60 | 0.00 | - | 6 | 13 | 33.10% |
| NXPI250117P00170000 | 2023-04-10 11:51AM EDT | 170.00 | 28.90 | 28.10 | 30.40 | 0.00 | - | 50 | 0 | 40.37% |
| NXPI250117P00175000 | 2023-05-26 2:11PM EDT | 175.00 | 24.96 | 23.30 | 25.20 | 0.00 | - | 1 | 20 | 31.22% |
| NXPI250117P00180000 | 2023-05-17 11:55AM EDT | 180.00 | 31.90 | 26.50 | 28.40 | 0.00 | - | 4 | 17 | 31.67% |
| NXPI250117P00185000 | 2023-05-26 9:43AM EDT | 185.00 | 31.10 | 28.80 | 30.90 | 0.00 | - | 1 | 234 | 31.18% |
| NXPI250117P00190000 | 2023-03-10 3:05PM EDT | 190.00 | 36.80 | 39.50 | 41.80 | 0.00 | - | 1 | 2 | 39.77% |
| NXPI250117P00195000 | 2023-05-26 2:00PM EDT | 195.00 | 34.90 | 33.60 | 35.80 | 0.00 | - | 8 | 10 | 29.70% |
| NXPI250117P00200000 | 2023-05-26 1:31PM EDT | 200.00 | 37.20 | 36.00 | 37.50 | 0.00 | - | 10 | 12 | 27.93% |
| NXPI250117P00210000 | 2023-03-13 9:30AM EDT | 210.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI250117P00230000 | 2023-02-01 10:44AM EDT | 230.00 | 54.00 | 55.80 | 58.60 | 0.00 | - | - | 1 | 26.40% |
| NXPI250117P00240000 | 2023-03-13 9:30AM EDT | 240.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI250117P00260000 | 2023-04-27 3:54PM EDT | 260.00 | 99.00 | 80.30 | 82.50 | 0.00 | - | 1 | 2 | 23.23% |
© 2023 Yahoo. All rights reserved.