NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00150000 | 2021-12-21 1:54PM EST | 150.00 | 73.90 | 48.80 | 51.45 | 0.00 | - | 10 | 6 | 108.89% |
| NXPI220128C00180000 | 2022-01-21 9:33AM EST | 180.00 | 20.95 | 19.85 | 22.45 | -11.60 | -35.64% | 1 | 1 | 73.71% |
| NXPI220128C00190000 | 2022-01-19 12:30PM EST | 190.00 | 27.55 | 14.95 | 17.70 | 0.00 | - | - | - | 106.57% |
| NXPI220128C00195000 | 2022-01-20 1:09PM EST | 195.00 | 9.10 | 8.00 | 10.20 | -6.20 | -40.52% | 1 | 6 | 62.57% |
| NXPI220128C00205000 | 2022-01-21 3:22PM EST | 205.00 | 3.30 | 2.97 | 3.90 | -1.30 | -28.26% | 48 | 4 | 54.10% |
| NXPI220128C00207500 | 2022-01-21 11:46AM EST | 207.50 | 4.45 | 3.55 | 4.25 | +2.12 | +90.99% | 31 | - | 67.59% |
| NXPI220128C00210000 | 2022-01-21 11:40AM EST | 210.00 | 3.35 | 2.78 | 3.15 | +1.67 | +99.40% | 29 | 0 | 65.36% |
| NXPI220128C00212500 | 2022-01-21 3:41PM EST | 212.50 | 2.00 | 1.23 | 2.03 | -0.53 | -20.95% | 69 | 9 | 55.96% |
| NXPI220128C00215000 | 2022-01-21 11:48AM EST | 215.00 | 1.69 | 1.53 | 1.86 | +0.66 | +64.08% | 27 | - | 63.14% |
| NXPI220128C00217500 | 2022-01-21 11:06AM EST | 217.50 | 1.81 | 0.98 | 1.65 | +0.73 | +67.59% | - | 0 | 63.33% |
| NXPI220128C00220000 | 2022-01-21 3:23PM EST | 220.00 | 0.75 | 0.73 | 0.95 | -0.02 | -2.60% | 437 | 230 | 60.21% |
| NXPI220128C00222500 | 2022-01-21 12:01PM EST | 222.50 | 0.85 | 0.24 | 1.29 | -0.50 | -37.04% | 15 | 21 | 63.57% |
| NXPI220128C00225000 | 2022-01-21 9:49AM EST | 225.00 | 0.30 | 0.09 | 0.80 | -0.26 | -46.43% | 6 | 375 | 60.11% |
| NXPI220128C00227500 | 2022-01-21 3:52PM EST | 227.50 | 0.40 | 0.27 | 0.67 | -0.03 | -6.98% | 150 | 516 | 65.14% |
| NXPI220128C00230000 | 2022-01-20 12:47PM EST | 230.00 | 0.30 | 0.06 | 2.06 | -0.20 | -40.00% | 2 | 107 | 84.20% |
| NXPI220128C00232500 | 2022-01-19 3:37PM EST | 232.50 | 0.61 | 0.09 | 1.62 | 0.00 | - | 2 | 38 | 84.13% |
| NXPI220128C00235000 | 2022-01-20 3:51PM EST | 235.00 | 0.75 | 0.08 | 0.91 | +0.58 | +341.18% | 30 | 142 | 78.32% |
| NXPI220128C00237500 | 2022-01-19 12:06PM EST | 237.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NXPI220128C00240000 | 2022-01-20 2:40PM EST | 240.00 | 0.26 | 0.08 | 0.24 | 0.00 | - | 2 | 32 | 70.51% |
| NXPI220128C00245000 | 2022-01-18 11:17AM EST | 245.00 | 0.42 | 0.07 | 1.91 | 0.00 | - | 2 | 73 | 108.64% |
| NXPI220128C00250000 | 2022-01-20 9:41AM EST | 250.00 | 0.29 | 0.06 | 1.88 | 0.00 | - | 25 | 19 | 116.06% |
| NXPI220128C00255000 | 2022-01-20 9:41AM EST | 255.00 | 0.29 | 0.05 | 2.22 | 0.00 | - | 25 | 24 | 128.17% |
| NXPI220128C00260000 | 2022-01-20 3:46PM EST | 260.00 | 0.05 | 0.04 | 1.84 | 0.00 | - | 3 | 7 | 130.22% |
| NXPI220128C00270000 | 2022-01-21 12:41PM EST | 270.00 | 0.05 | 0.03 | 0.14 | -0.45 | -90.00% | 23 | 2 | 98.44% |
| NXPI220128C00280000 | 2022-01-21 1:05PM EST | 280.00 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 48 | 214 | 104.30% |
| NXPI220128C00285000 | 2022-01-21 12:41PM EST | 285.00 | 0.05 | 0.01 | 0.10 | -0.25 | -83.33% | 34 | 1 | 107.81% |
| NXPI220128C00290000 | 2021-12-20 12:05PM EST | 290.00 | 0.42 | 0.02 | 0.75 | 0.00 | - | - | 5 | 145.31% |
| NXPI220128C00295000 | 2022-01-20 11:54AM EST | 295.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 134.57% |
| NXPI220128C00300000 | 2022-01-21 12:01PM EST | 300.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 24 | 26 | 112.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00125000 | 2022-01-21 11:37AM EST | 125.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 604 | 32 | 131.25% |
| NXPI220128P00130000 | 2022-01-20 12:40PM EST | 130.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | - | 0 | 106.25% |
| NXPI220128P00135000 | 2022-01-20 11:46AM EST | 135.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI220128P00140000 | 2022-01-21 3:04PM EST | 140.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 16 | 44 | 128.52% |
| NXPI220128P00145000 | 2022-01-20 11:51AM EST | 145.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | 20 | 24 | 162.50% |
| NXPI220128P00160000 | 2022-01-21 3:28PM EST | 160.00 | 0.20 | 0.24 | 1.04 | -0.21 | -51.22% | 10 | 1 | 111.04% |
| NXPI220128P00165000 | 2021-12-20 12:45PM EST | 165.00 | 1.02 | 0.17 | 2.18 | 0.00 | - | - | 3 | 114.11% |
| NXPI220128P00170000 | 2022-01-21 3:43PM EST | 170.00 | 0.56 | 0.53 | 1.38 | +0.22 | +64.71% | 3 | 3 | 95.07% |
| NXPI220128P00175000 | 2022-01-21 3:09PM EST | 175.00 | 0.66 | 0.56 | 1.07 | +0.04 | +6.45% | 6 | 3 | 78.56% |
| NXPI220128P00180000 | 2022-01-19 3:35PM EST | 180.00 | 0.42 | 0.70 | 1.56 | 0.00 | - | 1 | 3 | 72.36% |
| NXPI220128P00185000 | 2022-01-20 3:36PM EST | 185.00 | 1.26 | 1.01 | 2.25 | +0.64 | +103.23% | 1 | 14 | 66.80% |
| NXPI220128P00195000 | 2022-01-21 3:32PM EST | 195.00 | 3.41 | 3.40 | 4.65 | +1.06 | +45.11% | 16 | 89 | 61.28% |
| NXPI220128P00200000 | 2022-01-21 3:58PM EST | 200.00 | 5.70 | 5.45 | 6.10 | -0.10 | -1.72% | 70 | 316 | 56.23% |
| NXPI220128P00205000 | 2022-01-21 3:59PM EST | 205.00 | 8.32 | 7.80 | 9.10 | +2.57 | +44.70% | 54 | 149 | 53.74% |
| NXPI220128P00210000 | 2022-01-21 1:37PM EST | 210.00 | 9.65 | 11.05 | 12.70 | -1.55 | -13.84% | 75 | 190 | 51.86% |
| NXPI220128P00212500 | 2022-01-20 3:30PM EST | 212.50 | 13.83 | 12.70 | 15.40 | +3.13 | +29.25% | 1 | 31 | 54.18% |
| NXPI220128P00215000 | 2022-01-21 10:34AM EST | 215.00 | 13.08 | 14.95 | 17.15 | +0.96 | +7.92% | 11 | 89 | 52.52% |
| NXPI220128P00217500 | 2022-01-21 10:50AM EST | 217.50 | 13.83 | 17.25 | 19.25 | +3.73 | +36.93% | 12 | 55 | 52.30% |
| NXPI220128P00220000 | 2022-01-21 3:20PM EST | 220.00 | 19.50 | 19.70 | 21.70 | +3.23 | +19.85% | 23 | 73 | 56.20% |
| NXPI220128P00222500 | 2022-01-19 11:54AM EST | 222.50 | 10.10 | 21.55 | 24.55 | 0.00 | - | 3 | 21 | 57.23% |
| NXPI220128P00225000 | 2022-01-21 1:29PM EST | 225.00 | 22.17 | 24.05 | 26.85 | +4.26 | +23.79% | 7 | 90 | 58.74% |
| NXPI220128P00227500 | 2022-01-19 11:53AM EST | 227.50 | 14.15 | 26.60 | 29.30 | 0.00 | - | 1 | 40 | 62.94% |
| NXPI220128P00230000 | 2022-01-14 12:34PM EST | 230.00 | 10.60 | 29.10 | 31.75 | 0.00 | - | 3 | 32 | 66.21% |
| NXPI220128P00232500 | 2022-01-20 3:45PM EST | 232.50 | 30.27 | 31.45 | 34.20 | 0.00 | - | 10 | 11 | 66.11% |
| NXPI220128P00235000 | 2022-01-18 10:49AM EST | 235.00 | 17.00 | 33.95 | 36.65 | 0.00 | - | 1 | 7 | 68.75% |
| NXPI220128P00245000 | 2022-01-18 12:01AM EST | 245.00 | 28.95 | 43.95 | 46.50 | 0.00 | - | - | 1 | 78.22% |
© 2022 Yahoo. All rights reserved.
