NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210C00150000 | 2023-02-07 10:03AM EST | 150.00 | 39.14 | 41.90 | 43.00 | -4.29 | -9.88% | 10 | 10 | 87.50% |
| NXPI230210C00155000 | 2023-01-05 9:50AM EST | 155.00 | 9.50 | 35.60 | 37.50 | 0.00 | - | - | 1 | 91.02% |
| NXPI230210C00157500 | 2023-01-06 10:23AM EST | 157.50 | 7.90 | 32.80 | 35.10 | 0.00 | - | 3 | 3 | 97.27% |
| NXPI230210C00160000 | 2023-01-30 9:57AM EST | 160.00 | 23.40 | 32.00 | 33.00 | 0.00 | - | 1 | 4 | 78.91% |
| NXPI230210C00162500 | 2023-01-09 10:20AM EST | 162.50 | 8.80 | 29.60 | 30.60 | 0.00 | - | 2 | 2 | 84.18% |
| NXPI230210C00165000 | 2023-02-02 2:13PM EST | 165.00 | 31.66 | 26.90 | 28.10 | 0.00 | - | 1 | 12 | 67.38% |
| NXPI230210C00167500 | 2023-02-01 12:19PM EST | 167.50 | 21.80 | 24.70 | 25.60 | 0.00 | - | 1 | 9 | 74.80% |
| NXPI230210C00170000 | 2023-02-03 3:49PM EST | 170.00 | 21.71 | 22.20 | 23.10 | 0.00 | - | 20 | 23 | 68.16% |
| NXPI230210C00172500 | 2023-01-30 2:50PM EST | 172.50 | 11.00 | 19.70 | 20.50 | 0.00 | - | 2 | 25 | 58.50% |
| NXPI230210C00175000 | 2023-02-07 12:56PM EST | 175.00 | 19.00 | 17.20 | 18.00 | +1.94 | +11.37% | 10 | 26 | 52.05% |
| NXPI230210C00177500 | 2023-01-31 9:39AM EST | 177.50 | 6.50 | 14.70 | 15.60 | 0.00 | - | 4 | 23 | 63.43% |
| NXPI230210C00180000 | 2023-02-07 3:01PM EST | 180.00 | 13.21 | 12.40 | 13.10 | +5.01 | +61.10% | 2 | 54 | 55.32% |
| NXPI230210C00182500 | 2023-02-07 12:41PM EST | 182.50 | 9.00 | 9.90 | 10.80 | +2.80 | +45.16% | 2 | 51 | 51.42% |
| NXPI230210C00185000 | 2023-02-07 2:42PM EST | 185.00 | 7.95 | 7.70 | 8.30 | +3.67 | +85.75% | 9 | 90 | 42.48% |
| NXPI230210C00187500 | 2023-02-07 12:53PM EST | 187.50 | 6.80 | 5.70 | 6.20 | +3.80 | +126.67% | 6 | 56 | 39.50% |
| NXPI230210C00190000 | 2023-02-07 2:15PM EST | 190.00 | 4.00 | 4.00 | 4.30 | +2.09 | +109.42% | 106 | 103 | 36.60% |
| NXPI230210C00192500 | 2023-02-07 3:13PM EST | 192.50 | 2.35 | 2.55 | 2.85 | +1.30 | +123.81% | 136 | 61 | 35.86% |
| NXPI230210C00195000 | 2023-02-07 3:20PM EST | 195.00 | 1.55 | 1.50 | 1.75 | +1.00 | +181.82% | 61 | 137 | 35.23% |
| NXPI230210C00197500 | 2023-02-07 3:00PM EST | 197.50 | 1.00 | 0.75 | 0.95 | +0.75 | +300.00% | 41 | 62 | 34.13% |
| NXPI230210C00200000 | 2023-02-07 2:39PM EST | 200.00 | 0.50 | 0.40 | 0.50 | +0.34 | +212.50% | 38 | 86 | 34.11% |
| NXPI230210C00202500 | 2023-02-07 12:53PM EST | 202.50 | 0.45 | 0.15 | 0.30 | +0.36 | +400.00% | 2 | 115 | 35.94% |
| NXPI230210C00205000 | 2023-02-03 11:36AM EST | 205.00 | 0.13 | 0.10 | 0.35 | -0.55 | -80.88% | 1 | 38 | 43.85% |
| NXPI230210C00207500 | 2023-02-03 11:36AM EST | 207.50 | 0.43 | 0.05 | 0.25 | 0.00 | - | 5 | 8 | 46.29% |
| NXPI230210C00210000 | 2023-02-03 1:59PM EST | 210.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 46.97% |
| NXPI230210C00220000 | 2023-01-30 1:38PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210P00105000 | 2022-12-30 1:11PM EST | 105.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 50 | 32 | 207.81% |
| NXPI230210P00110000 | 2022-12-30 12:55PM EST | 110.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 217.19% |
| NXPI230210P00125000 | 2023-01-05 3:25PM EST | 125.00 | 1.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 258.11% |
| NXPI230210P00130000 | 2023-01-23 12:59PM EST | 130.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 6 | 205.08% |
| NXPI230210P00135000 | 2023-01-27 10:39AM EST | 135.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 161.13% |
| NXPI230210P00139000 | 2023-01-30 1:43PM EST | 139.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 10 | 169.14% |
| NXPI230210P00140000 | 2023-01-31 9:44AM EST | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 146.48% |
| NXPI230210P00141000 | 2023-01-27 12:49PM EST | 141.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 162.79% |
| NXPI230210P00144000 | 2022-12-30 2:31PM EST | 144.00 | 4.40 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 155.18% |
| NXPI230210P00145000 | 2023-01-31 10:14AM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 150.20% |
| NXPI230210P00147000 | 2023-01-30 3:20PM EST | 147.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 142.38% |
| NXPI230210P00148000 | 2022-12-30 9:59AM EST | 148.00 | 6.00 | 0.10 | 1.10 | 0.00 | - | 2 | 2 | 154.59% |
| NXPI230210P00149000 | 2023-01-03 11:31AM EST | 149.00 | 6.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 137.99% |
| NXPI230210P00150000 | 2023-01-30 3:45PM EST | 150.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 92.19% |
| NXPI230210P00152500 | 2023-01-30 3:59PM EST | 152.50 | 0.40 | 0.00 | 0.70 | 0.00 | - | 272 | 240 | 125.78% |
| NXPI230210P00155000 | 2023-01-30 3:58PM EST | 155.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 11 | 12 | 107.23% |
| NXPI230210P00157500 | 2023-01-30 3:26PM EST | 157.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 102.54% |
| NXPI230210P00160000 | 2023-02-06 12:19PM EST | 160.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 97 | 93.75% |
| NXPI230210P00162500 | 2023-01-31 10:13AM EST | 162.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 74.61% |
| NXPI230210P00165000 | 2023-02-01 1:54PM EST | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 68.75% |
| NXPI230210P00167500 | 2023-02-06 9:45AM EST | 167.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 62.89% |
| NXPI230210P00170000 | 2023-02-06 12:03PM EST | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 67.19% |
| NXPI230210P00172500 | 2023-02-06 10:20AM EST | 172.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 25 | 57.52% |
| NXPI230210P00175000 | 2023-02-07 3:00PM EST | 175.00 | 0.05 | 0.00 | 0.15 | -0.27 | -84.37% | 5 | 84 | 51.17% |
| NXPI230210P00177500 | 2023-02-06 3:23PM EST | 177.50 | 0.47 | 0.00 | 0.20 | 0.00 | - | 30 | 58 | 47.46% |
| NXPI230210P00180000 | 2023-02-07 12:49PM EST | 180.00 | 0.20 | 0.05 | 0.20 | -0.80 | -80.00% | 17 | 173 | 40.72% |
| NXPI230210P00182500 | 2023-02-07 1:53PM EST | 182.50 | 0.59 | 0.15 | 0.30 | -0.71 | -54.62% | 30 | 51 | 37.50% |
| NXPI230210P00185000 | 2023-02-07 2:21PM EST | 185.00 | 0.60 | 0.35 | 0.50 | -1.55 | -72.09% | 50 | 121 | 35.06% |
| NXPI230210P00187500 | 2023-02-07 2:54PM EST | 187.50 | 0.90 | 0.75 | 0.90 | -2.14 | -70.39% | 57 | 39 | 33.69% |
| NXPI230210P00190000 | 2023-02-07 2:58PM EST | 190.00 | 1.55 | 1.45 | 1.60 | -3.13 | -66.88% | 67 | 69 | 33.08% |
| NXPI230210P00192500 | 2023-02-07 3:13PM EST | 192.50 | 2.65 | 2.40 | 2.75 | -1.76 | -39.91% | 51 | 36 | 33.81% |
| NXPI230210P00195000 | 2023-02-07 1:09PM EST | 195.00 | 4.97 | 3.80 | 4.20 | -3.73 | -42.87% | 12 | 25 | 33.72% |
| NXPI230210P00197500 | 2023-02-07 12:41PM EST | 197.50 | 7.40 | 5.60 | 5.90 | +2.30 | +45.10% | 2 | 25 | 32.28% |
| NXPI230210P00200000 | 2023-02-02 2:43PM EST | 200.00 | 7.40 | 7.50 | 8.10 | 0.00 | - | - | 10 | 34.86% |
| NXPI230210P00202500 | 2023-02-07 11:32AM EST | 202.50 | 12.70 | 9.70 | 10.50 | +0.90 | +7.63% | 2 | 4 | 39.70% |
© 2023 Yahoo. All rights reserved.
