NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00149000 | 2022-06-23 9:45AM EDT | 149.00 | 8.20 | 10.80 | 11.70 | +8.20 | - | - | 1 | 53.69% |
| NXPI220701C00150000 | 2022-06-24 2:57PM EDT | 150.00 | 10.27 | 9.90 | 11.10 | -1.69 | -14.13% | 1 | 10 | 54.83% |
| NXPI220701C00152500 | 2022-06-24 12:47PM EDT | 152.50 | 8.70 | 7.90 | 8.70 | +8.70 | - | 8 | 1 | 50.15% |
| NXPI220701C00155000 | 2022-06-24 10:06AM EDT | 155.00 | 7.40 | 6.30 | 6.90 | +7.40 | - | 7 | 3 | 50.78% |
| NXPI220701C00157500 | 2022-06-24 11:51AM EDT | 157.50 | 4.68 | 4.70 | 5.20 | +4.68 | - | 4 | 27 | 52.20% |
| NXPI220701C00160000 | 2022-06-24 2:27PM EDT | 160.00 | 3.46 | 3.30 | 3.80 | +1.91 | +123.23% | 7 | 48 | 50.59% |
| NXPI220701C00162500 | 2022-06-24 10:23AM EDT | 162.50 | 2.83 | 2.30 | 2.65 | +0.23 | +8.85% | 4 | 44 | 49.12% |
| NXPI220701C00165000 | 2022-06-24 3:40PM EDT | 165.00 | 1.75 | 1.50 | 1.80 | +0.90 | +105.88% | 18 | 4 | 48.44% |
| NXPI220701C00167500 | 2022-06-24 2:40PM EDT | 167.50 | 1.00 | 0.90 | 1.15 | -0.35 | -25.93% | 10 | 26 | 47.51% |
| NXPI220701C00170000 | 2022-06-24 3:43PM EDT | 170.00 | 0.70 | 0.55 | 0.75 | +0.35 | +100.00% | 138 | 115 | 47.80% |
| NXPI220701C00172500 | 2022-06-23 3:24PM EDT | 172.50 | 0.25 | 0.30 | 0.90 | 0.00 | - | 5 | 14 | 51.27% |
| NXPI220701C00175000 | 2022-06-24 3:21PM EDT | 175.00 | 0.30 | 0.25 | 0.60 | -0.25 | -45.45% | 36 | 502 | 52.73% |
| NXPI220701C00177500 | 2022-06-23 1:00PM EDT | 177.50 | 0.33 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 57.76% |
| NXPI220701C00180000 | 2022-06-23 12:46PM EDT | 180.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 176 | 261 | 57.32% |
| NXPI220701C00182500 | 2022-06-21 11:57AM EDT | 182.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 68.75% |
| NXPI220701C00185000 | 2022-06-23 10:14AM EDT | 185.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 72.95% |
| NXPI220701C00187500 | 2022-06-16 12:42PM EDT | 187.50 | 0.44 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 78.03% |
| NXPI220701C00190000 | 2022-06-24 12:14PM EDT | 190.00 | 0.10 | 0.00 | 0.65 | -0.40 | -80.00% | 153 | 31 | 80.57% |
| NXPI220701C00192500 | 2022-06-16 12:42PM EDT | 192.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 87.70% |
| NXPI220701C00195000 | 2022-06-23 10:05AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 92.38% |
| NXPI220701C00200000 | 2022-06-23 10:01AM EDT | 200.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 507 | 81.84% |
| NXPI220701C00205000 | 2022-06-23 9:51AM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 109.96% |
| NXPI220701C00210000 | 2022-06-14 9:56AM EDT | 210.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 118 | 118.36% |
| NXPI220701C00215000 | 2022-06-06 9:30AM EDT | 215.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 126.27% |
| NXPI220701C00220000 | 2022-06-06 10:35AM EDT | 220.00 | 0.48 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 157.32% |
| NXPI220701C00225000 | 2022-06-06 10:35AM EDT | 225.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 154.98% |
| NXPI220701C00270000 | 2022-06-14 3:56PM EDT | 270.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 57 | 72 | 171.68% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00090000 | 2022-06-16 2:11PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 12 | 185.16% |
| NXPI220701P00095000 | 2022-06-17 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 168.75% |
| NXPI220701P00100000 | 2022-06-16 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 7 | 153.52% |
| NXPI220701P00107000 | 2022-06-23 9:58AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 11 | 117.19% |
| NXPI220701P00108000 | 2022-06-23 10:03AM EDT | 108.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 30 | 114.84% |
| NXPI220701P00109000 | 2022-06-23 10:05AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 51 | 112.50% |
| NXPI220701P00110000 | 2022-06-23 10:05AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 149 | 110.16% |
| NXPI220701P00119000 | 2022-06-23 12:46PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 175 | 130.37% |
| NXPI220701P00132000 | 2022-06-22 12:12PM EDT | 132.00 | 0.25 | 0.05 | 0.85 | +0.25 | - | - | 10 | 94.24% |
| NXPI220701P00134000 | 2022-06-23 10:33AM EDT | 134.00 | 0.40 | 0.05 | 0.75 | +0.40 | - | - | 3 | 85.94% |
| NXPI220701P00135000 | 2022-06-24 10:36AM EDT | 135.00 | 0.20 | 0.05 | 0.95 | +0.20 | - | 4 | 1 | 87.21% |
| NXPI220701P00136000 | 2022-06-23 10:12AM EDT | 136.00 | 0.55 | 0.05 | 0.70 | +0.55 | - | - | 1 | 78.91% |
| NXPI220701P00138000 | 2022-06-23 11:40AM EDT | 138.00 | 0.60 | 0.10 | 0.55 | +0.60 | - | - | 6 | 70.80% |
| NXPI220701P00139000 | 2022-06-23 3:40PM EDT | 139.00 | 0.85 | 0.05 | 0.50 | +0.85 | - | - | 1 | 65.53% |
| NXPI220701P00140000 | 2022-06-24 11:09AM EDT | 140.00 | 0.30 | 0.15 | 0.40 | -0.51 | -62.96% | 21 | 50 | 62.79% |
| NXPI220701P00141000 | 2022-06-24 10:35AM EDT | 141.00 | 0.30 | 0.25 | 0.35 | +0.30 | - | 1 | 0 | 61.13% |
| NXPI220701P00144000 | 2022-06-24 11:31AM EDT | 144.00 | 0.52 | 0.40 | 0.55 | +0.52 | - | 2 | 0 | 58.79% |
| NXPI220701P00145000 | 2022-06-24 3:18PM EDT | 145.00 | 0.50 | 0.45 | 0.55 | -1.09 | -68.55% | 3 | 6 | 56.45% |
| NXPI220701P00146000 | 2022-06-23 9:58AM EDT | 146.00 | 1.60 | 0.50 | 0.70 | +1.60 | - | - | 5 | 56.15% |
| NXPI220701P00147000 | 2022-06-24 11:31AM EDT | 147.00 | 0.80 | 0.60 | 0.75 | +0.80 | - | 2 | 0 | 54.83% |
| NXPI220701P00150000 | 2022-06-24 3:08PM EDT | 150.00 | 1.07 | 0.95 | 1.15 | -2.53 | -70.28% | 4 | 15 | 52.44% |
| NXPI220701P00152500 | 2022-06-23 3:19PM EDT | 152.50 | 4.40 | 1.40 | 1.70 | 0.00 | - | 14 | 7 | 51.27% |
| NXPI220701P00155000 | 2022-06-24 3:08PM EDT | 155.00 | 2.00 | 2.00 | 2.25 | -4.30 | -68.25% | 3 | 5 | 50.39% |
| NXPI220701P00157500 | 2022-06-24 2:32PM EDT | 157.50 | 3.00 | 2.85 | 3.20 | -4.70 | -61.04% | 16 | 83 | 49.93% |
| NXPI220701P00160000 | 2022-06-24 11:41AM EDT | 160.00 | 4.40 | 3.90 | 4.40 | -5.60 | -56.00% | 1 | 33 | 49.61% |
| NXPI220701P00162500 | 2022-06-22 10:23AM EDT | 162.50 | 6.90 | 5.20 | 5.70 | +6.90 | - | - | 11 | 47.46% |
| NXPI220701P00165000 | 2022-06-23 11:13AM EDT | 165.00 | 10.65 | 7.00 | 7.80 | 0.00 | - | 4 | 73 | 52.91% |
| NXPI220701P00167500 | 2022-06-16 3:54PM EDT | 167.50 | 13.10 | 8.70 | 9.70 | 0.00 | - | - | 10 | 53.49% |
| NXPI220701P00170000 | 2022-06-24 9:55AM EDT | 170.00 | 12.60 | 10.80 | 11.70 | -1.70 | -11.89% | 1 | 49 | 53.13% |
| NXPI220701P00172500 | 2022-06-21 10:35AM EDT | 172.50 | 13.60 | 13.00 | 14.40 | 0.00 | - | 1 | 10 | 64.36% |
| NXPI220701P00175000 | 2022-06-24 9:55AM EDT | 175.00 | 17.46 | 15.20 | 16.70 | -2.99 | -14.62% | 1 | 55 | 67.48% |
| NXPI220701P00180000 | 2022-06-23 11:25AM EDT | 180.00 | 25.25 | 19.40 | 22.60 | 0.00 | - | 1 | 12 | 60.35% |
| NXPI220701P00185000 | 2022-06-13 3:29PM EDT | 185.00 | 19.95 | 24.20 | 27.80 | 0.00 | - | 2 | 1 | 70.61% |
| NXPI220701P00190000 | 2022-06-13 12:22PM EDT | 190.00 | 21.20 | 29.70 | 32.60 | 0.00 | - | 1 | 43 | 86.87% |
| NXPI220701P00192500 | 2022-06-17 10:28AM EDT | 192.50 | 34.43 | 31.60 | 35.30 | 0.00 | - | 4 | 0 | 82.42% |
| NXPI220701P00197500 | 2022-06-17 2:18PM EDT | 197.50 | 38.30 | 36.60 | 40.30 | 0.00 | - | 5 | 4 | 91.31% |
| NXPI220701P00200000 | 2022-06-14 3:40PM EDT | 200.00 | 32.40 | 39.10 | 42.80 | 0.00 | - | 1 | 2 | 95.51% |
© 2022 Yahoo. All rights reserved.
