NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930C00140000 | 2022-09-07 3:15PM EDT | 140.00 | 25.58 | 12.10 | 14.40 | 0.00 | - | - | 1 | 76.95% |
| NXPI220930C00152500 | 2022-09-23 2:26PM EDT | 152.50 | 3.30 | 4.10 | 4.50 | -7.00 | -67.96% | 1 | 2 | 52.20% |
| NXPI220930C00157500 | 2022-09-23 11:20AM EDT | 157.50 | 1.70 | 1.95 | 2.35 | -1.35 | -44.26% | 3 | 12 | 50.71% |
| NXPI220930C00160000 | 2022-09-23 1:47PM EDT | 160.00 | 1.10 | 1.20 | 1.60 | -1.35 | -55.10% | 2 | 95 | 52.81% |
| NXPI220930C00162500 | 2022-09-23 3:57PM EDT | 162.50 | 0.95 | 0.85 | 1.10 | -0.55 | -36.67% | 11 | 76 | 50.83% |
| NXPI220930C00165000 | 2022-09-23 3:37PM EDT | 165.00 | 0.58 | 0.55 | 0.70 | -0.72 | -55.38% | 12 | 40 | 50.83% |
| NXPI220930C00167500 | 2022-09-23 11:30AM EDT | 167.50 | 0.31 | 0.20 | 0.50 | -0.49 | -61.25% | 5 | 36 | 54.30% |
| NXPI220930C00170000 | 2022-09-23 2:06PM EDT | 170.00 | 0.28 | 0.10 | 0.50 | -0.17 | -37.78% | 1 | 43 | 53.71% |
| NXPI220930C00172500 | 2022-09-22 10:34AM EDT | 172.50 | 0.39 | 0.05 | 1.15 | 0.00 | - | 5 | 14 | 69.78% |
| NXPI220930C00175000 | 2022-09-22 3:01PM EDT | 175.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 156 | 245 | 55.08% |
| NXPI220930C00177500 | 2022-09-21 2:46PM EDT | 177.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 73.39% |
| NXPI220930C00180000 | 2022-09-21 3:01PM EDT | 180.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 7 | 383 | 85.55% |
| NXPI220930C00182500 | 2022-09-21 1:39PM EDT | 182.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | 27 | 35 | 90.92% |
| NXPI220930C00185000 | 2022-09-23 12:16PM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 88.77% |
| NXPI220930C00187500 | 2022-09-07 1:46PM EDT | 187.50 | 0.80 | 0.00 | 1.10 | 0.00 | - | - | 1 | 101.32% |
| NXPI220930C00190000 | 2022-09-20 2:28PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 35 | 234 | 79.10% |
| NXPI220930C00195000 | 2022-09-19 10:54AM EDT | 195.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 30 | 35 | 119.14% |
| NXPI220930C00197500 | 2022-09-16 10:31AM EDT | 197.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.11% |
| NXPI220930C00200000 | 2022-09-16 3:56PM EDT | 200.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 350 | 353 | 94.53% |
| NXPI220930C00205000 | 2022-08-29 1:54PM EDT | 205.00 | 0.54 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 101.95% |
| NXPI220930C00220000 | 2022-09-13 11:39AM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 7 | 134.57% |
| NXPI220930C00250000 | 2022-09-13 1:58PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 158.20% |
| NXPI220930C00255000 | 2022-09-13 1:50PM EDT | 255.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 57 | 163.67% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930P00110000 | 2022-09-13 1:23PM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 16 | 130.66% |
| NXPI220930P00120000 | 2022-09-23 9:37AM EDT | 120.00 | 0.11 | 0.00 | 0.10 | +0.01 | +10.00% | 2 | 3 | 81.64% |
| NXPI220930P00130000 | 2022-08-31 12:10PM EDT | 130.00 | 0.70 | 0.05 | 0.45 | 0.00 | - | - | 10 | 74.80% |
| NXPI220930P00135000 | 2022-09-23 2:11PM EDT | 135.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 1 | 38 | 68.80% |
| NXPI220930P00140000 | 2022-09-23 2:56PM EDT | 140.00 | 1.10 | 0.65 | 1.10 | +0.50 | +83.33% | 1 | 17 | 64.36% |
| NXPI220930P00143000 | 2022-09-20 9:40AM EDT | 143.00 | 0.60 | 1.05 | 1.30 | 0.00 | - | 3 | 5 | 59.55% |
| NXPI220930P00144000 | 2022-09-23 1:07PM EDT | 144.00 | 1.65 | 1.25 | 1.45 | +0.16 | +10.74% | 12 | 2 | 58.86% |
| NXPI220930P00145000 | 2022-09-23 9:47AM EDT | 145.00 | 2.50 | 1.40 | 1.70 | +1.00 | +66.67% | 2 | 6 | 58.23% |
| NXPI220930P00146000 | 2022-09-23 3:21PM EDT | 146.00 | 2.15 | 1.60 | 2.00 | -0.26 | -10.79% | 9 | 8 | 58.01% |
| NXPI220930P00147000 | 2022-09-23 3:42PM EDT | 147.00 | 2.07 | 1.85 | 2.15 | +0.47 | +29.37% | 6 | 14 | 56.59% |
| NXPI220930P00149000 | 2022-09-20 1:08PM EDT | 149.00 | 1.30 | 2.45 | 2.95 | 0.00 | - | 1 | 3 | 56.89% |
| NXPI220930P00150000 | 2022-09-23 3:27PM EDT | 150.00 | 3.42 | 2.75 | 3.00 | +1.12 | +48.70% | 14 | 36 | 53.98% |
| NXPI220930P00152500 | 2022-09-23 3:43PM EDT | 152.50 | 3.90 | 3.70 | 4.20 | +1.04 | +36.36% | 27 | 16 | 53.35% |
| NXPI220930P00155000 | 2022-09-23 1:47PM EDT | 155.00 | 6.40 | 5.00 | 5.60 | +2.50 | +64.10% | 8 | 20 | 53.22% |
| NXPI220930P00157500 | 2022-09-23 3:37PM EDT | 157.50 | 7.30 | 6.50 | 7.20 | +2.70 | +58.70% | 9 | 19 | 52.66% |
| NXPI220930P00160000 | 2022-09-22 12:19PM EDT | 160.00 | 9.50 | 8.20 | 9.30 | +2.08 | +28.03% | 1 | 64 | 54.20% |
| NXPI220930P00162500 | 2022-09-23 12:50PM EDT | 162.50 | 12.58 | 10.00 | 12.10 | +3.38 | +36.74% | 10 | 52 | 60.03% |
| NXPI220930P00165000 | 2022-09-22 11:44AM EDT | 165.00 | 11.24 | 12.00 | 13.80 | 0.00 | - | 10 | 19 | 55.76% |
| NXPI220930P00167500 | 2022-09-22 11:00AM EDT | 167.50 | 13.30 | 14.40 | 16.60 | 0.00 | - | 1 | 10 | 65.21% |
| NXPI220930P00170000 | 2022-09-19 11:11AM EDT | 170.00 | 9.60 | 16.80 | 19.10 | 0.00 | - | 2 | 7 | 71.00% |
| NXPI220930P00177500 | 2022-09-22 2:12PM EDT | 177.50 | 23.00 | 24.10 | 26.80 | 0.00 | - | 2 | 12 | 90.23% |
| NXPI220930P00180000 | 2022-09-23 9:38AM EDT | 180.00 | 28.47 | 26.50 | 29.10 | +7.36 | +34.86% | 4 | 6 | 91.80% |
| NXPI220930P00192500 | 2022-08-16 3:11PM EDT | 192.50 | 13.80 | 32.10 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
