NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00120000 | 2023-01-25 2:12PM EST | 120.00 | 53.20 | 74.60 | 75.50 | 0.00 | - | - | 3 | 282.03% |
| NXPI230203C00147000 | 2023-01-06 10:21AM EST | 147.00 | 13.50 | 47.70 | 48.60 | 0.00 | - | 3 | 3 | 192.58% |
| NXPI230203C00155000 | 2023-01-03 12:07PM EST | 155.00 | 9.00 | 40.00 | 40.60 | 0.00 | - | 3 | 3 | 161.13% |
| NXPI230203C00157500 | 2023-01-06 12:08PM EST | 157.50 | 7.70 | 37.50 | 38.00 | 0.00 | - | 3 | 5 | 136.72% |
| NXPI230203C00160000 | 2023-01-31 2:46PM EST | 160.00 | 23.90 | 34.70 | 35.60 | 0.00 | - | 7 | 14 | 142.19% |
| NXPI230203C00162500 | 2023-01-31 3:50PM EST | 162.50 | 20.65 | 32.30 | 33.20 | 0.00 | - | 10 | 6 | 142.58% |
| NXPI230203C00165000 | 2023-01-27 3:38PM EST | 165.00 | 18.32 | 30.10 | 30.50 | 0.00 | - | 14 | 32 | 110.94% |
| NXPI230203C00167500 | 2023-01-30 2:45PM EST | 167.50 | 14.17 | 27.40 | 28.00 | 0.00 | - | 12 | 47 | 102.34% |
| NXPI230203C00170000 | 2023-01-31 12:05PM EST | 170.00 | 12.55 | 24.90 | 25.40 | 0.00 | - | 11 | 67 | 65.63% |
| NXPI230203C00172500 | 2023-02-02 11:55AM EST | 172.50 | 22.30 | 22.60 | 23.10 | +3.30 | +17.37% | 7 | 195 | 95.70% |
| NXPI230203C00175000 | 2023-02-01 3:50PM EST | 175.00 | 19.45 | 20.10 | 20.60 | 0.00 | - | 123 | 148 | 86.52% |
| NXPI230203C00177500 | 2023-02-02 12:05PM EST | 177.50 | 16.70 | 17.40 | 17.90 | +3.80 | +29.46% | 1 | 80 | 46.88% |
| NXPI230203C00180000 | 2023-02-02 9:39AM EST | 180.00 | 15.74 | 15.10 | 15.80 | +1.84 | +13.24% | 13 | 463 | 54.10% |
| NXPI230203C00182500 | 2023-02-02 10:04AM EST | 182.50 | 13.45 | 12.50 | 13.10 | +0.20 | +1.51% | 10 | 277 | 58.79% |
| NXPI230203C00185000 | 2023-02-02 11:12AM EST | 185.00 | 10.68 | 9.80 | 10.60 | +0.08 | +0.75% | 113 | 287 | 49.41% |
| NXPI230203C00187500 | 2023-02-02 12:00PM EST | 187.50 | 7.00 | 7.90 | 8.30 | +0.04 | +0.57% | 8 | 770 | 47.75% |
| NXPI230203C00190000 | 2023-02-02 12:14PM EST | 190.00 | 5.20 | 5.70 | 6.10 | +0.30 | +6.12% | 138 | 437 | 44.68% |
| NXPI230203C00192500 | 2023-02-02 11:33AM EST | 192.50 | 4.30 | 3.60 | 4.00 | +0.74 | +20.79% | 119 | 411 | 39.55% |
| NXPI230203C00195000 | 2023-02-02 12:03PM EST | 195.00 | 1.85 | 2.15 | 2.30 | -0.45 | -19.57% | 118 | 474 | 36.38% |
| NXPI230203C00197500 | 2023-02-02 11:57AM EST | 197.50 | 1.00 | 1.10 | 1.20 | -0.45 | -31.03% | 122 | 297 | 35.96% |
| NXPI230203C00200000 | 2023-02-02 12:15PM EST | 200.00 | 0.45 | 0.50 | 0.60 | -0.15 | -25.00% | 222 | 761 | 37.11% |
| NXPI230203C00202500 | 2023-02-02 10:32AM EST | 202.50 | 0.40 | 0.15 | 0.25 | +0.03 | +8.11% | 99 | 268 | 37.16% |
| NXPI230203C00205000 | 2023-02-02 11:57AM EST | 205.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 62 | 249 | 41.11% |
| NXPI230203C00210000 | 2023-02-01 3:15PM EST | 210.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 73 | 107 | 52.73% |
| NXPI230203C00215000 | 2023-01-30 3:50PM EST | 215.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 160 | 138 | 85.74% |
| NXPI230203C00220000 | 2023-02-01 3:32PM EST | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 49 | 71.88% |
| NXPI230203C00225000 | 2023-02-02 10:26AM EST | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 65 | 83.59% |
| NXPI230203C00240000 | 2023-01-25 11:19AM EST | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.05% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00090000 | 2023-01-27 2:23PM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 370.31% |
| NXPI230203P00095000 | 2023-01-27 2:24PM EST | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 346.88% |
| NXPI230203P00105000 | 2023-01-11 1:37PM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 143 | 323.44% |
| NXPI230203P00115000 | 2023-01-20 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 57 | 259.38% |
| NXPI230203P00120000 | 2023-01-06 10:09AM EST | 120.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 172 | 232 | 257.81% |
| NXPI230203P00125000 | 2023-01-31 3:54PM EST | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 99 | 105 | 238.28% |
| NXPI230203P00127000 | 2023-01-31 3:55PM EST | 127.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 83 | 92 | 214.06% |
| NXPI230203P00128000 | 2023-01-24 12:57PM EST | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 526 | 210.94% |
| NXPI230203P00130000 | 2023-01-31 3:36PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 203.13% |
| NXPI230203P00131000 | 2023-01-24 9:30AM EST | 131.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 215.63% |
| NXPI230203P00135000 | 2023-01-20 11:32AM EST | 135.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 200.78% |
| NXPI230203P00136000 | 2023-01-25 9:30AM EST | 136.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 207.03% |
| NXPI230203P00140000 | 2023-01-19 2:04PM EST | 140.00 | 0.59 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 246.48% |
| NXPI230203P00141000 | 2023-01-20 12:20PM EST | 141.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | 6 | 2 | 241.80% |
| NXPI230203P00142000 | 2023-01-31 9:31AM EST | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 234.77% |
| NXPI230203P00143000 | 2023-01-20 12:48PM EST | 143.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 233.01% |
| NXPI230203P00144000 | 2023-01-19 3:55PM EST | 144.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 228.52% |
| NXPI230203P00145000 | 2023-01-30 3:59PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 309 | 332 | 153.13% |
| NXPI230203P00146000 | 2023-01-30 2:10PM EST | 146.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 9 | 10 | 219.73% |
| NXPI230203P00147000 | 2023-01-25 10:38AM EST | 147.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 158.59% |
| NXPI230203P00148000 | 2023-01-25 2:27PM EST | 148.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 40 | 26 | 155.47% |
| NXPI230203P00149000 | 2023-01-30 3:51PM EST | 149.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 151.56% |
| NXPI230203P00150000 | 2023-01-31 9:30AM EST | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 736 | 137.50% |
| NXPI230203P00152500 | 2023-01-30 1:15PM EST | 152.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 202 | 162.50% |
| NXPI230203P00155000 | 2023-01-31 10:41AM EST | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 68 | 167 | 169.34% |
| NXPI230203P00157500 | 2023-02-01 2:12PM EST | 157.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 190 | 264 | 114.06% |
| NXPI230203P00160000 | 2023-02-02 10:26AM EST | 160.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 869 | 115.63% |
| NXPI230203P00162500 | 2023-02-02 10:47AM EST | 162.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 296 | 692 | 99.22% |
| NXPI230203P00165000 | 2023-02-02 11:16AM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 292 | 848 | 91.41% |
| NXPI230203P00167500 | 2023-02-01 3:55PM EST | 167.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 262 | 84.38% |
| NXPI230203P00170000 | 2023-02-02 12:09PM EST | 170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 545 | 77.34% |
| NXPI230203P00172500 | 2023-02-01 3:31PM EST | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 212 | 69.53% |
| NXPI230203P00175000 | 2023-02-02 11:47AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 1,166 | 62.50% |
| NXPI230203P00177500 | 2023-02-02 11:31AM EST | 177.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 16 | 292 | 55.47% |
| NXPI230203P00180000 | 2023-02-02 10:36AM EST | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 37 | 640 | 53.13% |
| NXPI230203P00182500 | 2023-02-01 3:11PM EST | 182.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 152 | 147 | 67.58% |
| NXPI230203P00185000 | 2023-02-02 11:28AM EST | 185.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 21 | 111 | 49.02% |
| NXPI230203P00190000 | 2023-02-02 12:14PM EST | 190.00 | 0.67 | 0.50 | 0.65 | -0.68 | -50.37% | 105 | 73 | 43.26% |
| NXPI230203P00192500 | 2023-02-02 12:14PM EST | 192.50 | 1.39 | 1.10 | 1.20 | -1.06 | -43.27% | 95 | 40 | 41.41% |
| NXPI230203P00197500 | 2023-02-01 3:54PM EST | 197.50 | 3.30 | 3.40 | 3.60 | -2.00 | -37.74% | 3 | 4 | 41.41% |
© 2023 Yahoo. All rights reserved.
