NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221209C00143000 | 2022-10-31 8:53AM EST | 143.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI221209C00148000 | 2022-12-07 1:48PM EST | 148.00 | 16.00 | 23.00 | 23.80 | 0.00 | - | 5 | 6 | 132.42% |
| NXPI221209C00149000 | 2022-11-04 2:20PM EST | 149.00 | 9.30 | 20.40 | 22.70 | 0.00 | - | 2 | 1 | 143.75% |
| NXPI221209C00150000 | 2022-12-02 1:45PM EST | 150.00 | 17.98 | 21.00 | 21.50 | 0.00 | - | 5 | 13 | 112.89% |
| NXPI221209C00152500 | 2022-11-15 10:15AM EST | 152.50 | 24.30 | 18.50 | 18.90 | 0.00 | - | 1 | 2 | 97.85% |
| NXPI221209C00155000 | 2022-11-28 3:07PM EST | 155.00 | 11.81 | 15.90 | 16.50 | 0.00 | - | 1 | 5 | 86.62% |
| NXPI221209C00157500 | 2022-11-08 3:29PM EST | 157.50 | 11.60 | 13.50 | 14.00 | 0.00 | - | 1 | 1 | 78.22% |
| NXPI221209C00160000 | 2022-12-05 11:59AM EST | 160.00 | 8.95 | 11.00 | 11.60 | 0.00 | - | 2 | 10 | 68.95% |
| NXPI221209C00162500 | 2022-12-08 3:23PM EST | 162.50 | 8.90 | 8.60 | 9.10 | +6.58 | +283.62% | 6 | 9 | 58.69% |
| NXPI221209C00165000 | 2022-12-08 3:36PM EST | 165.00 | 6.30 | 6.20 | 6.70 | +4.93 | +359.85% | 46 | 130 | 56.64% |
| NXPI221209C00167500 | 2022-12-08 2:59PM EST | 167.50 | 3.70 | 4.00 | 4.40 | +2.90 | +362.50% | 136 | 109 | 46.14% |
| NXPI221209C00170000 | 2022-12-08 3:13PM EST | 170.00 | 2.25 | 2.25 | 2.55 | +2.00 | +800.00% | 30 | 197 | 40.97% |
| NXPI221209C00172500 | 2022-12-08 3:27PM EST | 172.50 | 1.25 | 0.95 | 1.20 | +1.10 | +733.33% | 61 | 76 | 37.26% |
| NXPI221209C00175000 | 2022-12-08 3:23PM EST | 175.00 | 0.40 | 0.35 | 0.55 | +0.20 | +100.00% | 39 | 72 | 38.18% |
| NXPI221209C00177500 | 2022-12-08 3:35PM EST | 177.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 19 | 28 | 35.35% |
| NXPI221209C00180000 | 2022-12-06 1:42PM EST | 180.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 44.92% |
| NXPI221209C00182500 | 2022-12-07 9:46AM EST | 182.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 54.10% |
| NXPI221209C00185000 | 2022-12-07 11:52AM EST | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 55.47% |
| NXPI221209C00187500 | 2022-12-02 10:09AM EST | 187.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 63.28% |
| NXPI221209C00190000 | 2022-11-22 11:15AM EST | 190.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 70.70% |
| NXPI221209C00195000 | 2022-11-30 10:28AM EST | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 20 | 84.96% |
| NXPI221209C00225000 | 2022-11-18 10:51AM EST | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 150.78% |
| NXPI221209C00235000 | 2022-12-06 9:56AM EST | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 159.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221209P00090000 | 2022-12-01 11:32AM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 314.06% |
| NXPI221209P00100000 | 2022-11-21 11:23AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 51 | 285.94% |
| NXPI221209P00105000 | 2022-11-21 11:22AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 262.50% |
| NXPI221209P00115000 | 2022-11-23 10:41AM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 217.19% |
| NXPI221209P00120000 | 2022-11-23 3:24PM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 42 | 196.09% |
| NXPI221209P00125000 | 2022-11-23 10:40AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 175.00% |
| NXPI221209P00130000 | 2022-11-08 9:30AM EST | 130.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 155.47% |
| NXPI221209P00134000 | 2022-11-08 1:30PM EST | 134.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 2 | 139.84% |
| NXPI221209P00136000 | 2022-11-03 9:24AM EST | 136.00 | 5.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 181.64% |
| NXPI221209P00138000 | 2022-10-31 12:40PM EST | 138.00 | 5.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.07% |
| NXPI221209P00139000 | 2022-11-04 11:10AM EST | 139.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 167.19% |
| NXPI221209P00140000 | 2022-11-21 1:48PM EST | 140.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 117.19% |
| NXPI221209P00141000 | 2022-12-06 12:39PM EST | 141.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 15 | 113.67% |
| NXPI221209P00142000 | 2022-11-11 2:46PM EST | 142.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 110.16% |
| NXPI221209P00144000 | 2022-11-16 1:00PM EST | 144.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 5 | 3 | 102.73% |
| NXPI221209P00145000 | 2022-12-06 12:39PM EST | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 30 | 99.22% |
| NXPI221209P00146000 | 2022-11-04 11:09AM EST | 146.00 | 6.90 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 112.70% |
| NXPI221209P00147000 | 2022-11-11 3:59PM EST | 147.00 | 1.19 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 91.80% |
| NXPI221209P00148000 | 2022-11-04 2:44PM EST | 148.00 | 6.70 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 93.36% |
| NXPI221209P00149000 | 2022-11-21 10:48AM EST | 149.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 5 | 84.38% |
| NXPI221209P00150000 | 2022-12-06 9:44AM EST | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 85.94% |
| NXPI221209P00152500 | 2022-12-06 10:33AM EST | 152.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 65.63% |
| NXPI221209P00155000 | 2022-12-07 12:54PM EST | 155.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 21 | 62.89% |
| NXPI221209P00157500 | 2022-12-07 12:54PM EST | 157.50 | 0.52 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 57.81% |
| NXPI221209P00160000 | 2022-12-08 11:55AM EST | 160.00 | 0.10 | 0.05 | 0.15 | -1.10 | -91.67% | 2 | 118 | 50.78% |
| NXPI221209P00162500 | 2022-12-08 3:14PM EST | 162.50 | 0.09 | 0.05 | 0.15 | -2.31 | -96.25% | 7 | 45 | 44.53% |
| NXPI221209P00165000 | 2022-12-08 3:14PM EST | 165.00 | 0.26 | 0.15 | 0.25 | -2.94 | -91.87% | 8 | 92 | 38.48% |
| NXPI221209P00167500 | 2022-12-08 3:26PM EST | 167.50 | 0.43 | 0.40 | 0.55 | -4.70 | -91.62% | 98 | 34 | 35.06% |
| NXPI221209P00170000 | 2022-12-08 3:18PM EST | 170.00 | 1.17 | 1.05 | 1.25 | -7.33 | -86.24% | 33 | 15 | 33.11% |
| NXPI221209P00172500 | 2022-12-08 3:34PM EST | 172.50 | 2.35 | 2.30 | 2.50 | -3.15 | -57.27% | 5 | 55 | 31.15% |
| NXPI221209P00175000 | 2022-12-01 1:40PM EST | 175.00 | 3.61 | 3.90 | 4.40 | 0.00 | - | 14 | 19 | 30.96% |
| NXPI221209P00177500 | 2022-12-01 3:26PM EST | 177.50 | 5.10 | 6.30 | 6.70 | 0.00 | - | 1 | 2 | 32.91% |
| NXPI221209P00180000 | 2022-12-07 11:31AM EST | 180.00 | 19.30 | 8.50 | 9.10 | 0.00 | - | 9 | 8 | 28.91% |
| NXPI221209P00187500 | 2022-11-30 3:54PM EST | 187.50 | 12.50 | 15.50 | 16.60 | 0.00 | - | - | 0 | 48.44% |
© 2022 Yahoo. All rights reserved.
