NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00110000 | 2023-06-02 12:52PM EDT | 110.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00120000 | 2023-06-02 12:53PM EDT | 120.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00125000 | 2023-06-02 2:30PM EDT | 125.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NXPI230609C00145000 | 2023-05-30 10:22AM EDT | 145.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230609C00150000 | 2023-05-24 11:28AM EDT | 150.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230609C00155000 | 2023-06-02 9:39AM EDT | 155.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00157500 | 2023-05-25 3:50PM EDT | 157.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230609C00162500 | 2023-06-07 10:02AM EDT | 162.50 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00165000 | 2023-06-02 2:30PM EDT | 165.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI230609C00167500 | 2023-06-02 1:43PM EDT | 167.50 | 14.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI230609C00170000 | 2023-06-07 9:34AM EDT | 170.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00172500 | 2023-06-06 9:59AM EDT | 172.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230609C00175000 | 2023-06-06 12:00PM EDT | 175.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI230609C00177500 | 2023-06-07 12:56PM EDT | 177.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230609C00180000 | 2023-06-07 12:35PM EDT | 180.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI230609C00182500 | 2023-06-07 11:18AM EDT | 182.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI230609C00185000 | 2023-06-07 1:42PM EDT | 185.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NXPI230609C00187500 | 2023-06-07 3:53PM EDT | 187.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NXPI230609C00190000 | 2023-06-07 2:31PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| NXPI230609C00192500 | 2023-06-07 12:08PM EDT | 192.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NXPI230609C00195000 | 2023-06-07 3:56PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| NXPI230609C00197500 | 2023-06-07 3:59PM EDT | 197.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NXPI230609C00200000 | 2023-06-07 2:49PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NXPI230609C00202500 | 2023-06-02 11:26AM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230609C00205000 | 2023-06-07 2:31PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI230609C00210000 | 2023-06-06 10:23AM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00100000 | 2023-05-16 1:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230609P00110000 | 2023-06-06 9:32AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230609P00130000 | 2023-05-15 10:06AM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230609P00135000 | 2023-05-01 3:46PM EDT | 135.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | - | 1 | 200.78% |
| NXPI230609P00140000 | 2023-05-15 10:06AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI230609P00145000 | 2023-06-01 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230609P00150000 | 2023-06-01 10:35AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NXPI230609P00152500 | 2023-05-24 2:50PM EDT | 152.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230609P00155000 | 2023-06-05 1:19PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230609P00157500 | 2023-06-05 3:50PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 50.00% |
| NXPI230609P00160000 | 2023-06-06 9:32AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230609P00162500 | 2023-05-23 1:36PM EDT | 162.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NXPI230609P00165000 | 2023-06-06 10:17AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI230609P00167500 | 2023-06-05 2:45PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NXPI230609P00170000 | 2023-06-07 12:35PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NXPI230609P00172500 | 2023-06-07 12:57PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NXPI230609P00175000 | 2023-06-07 12:46PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NXPI230609P00177500 | 2023-06-07 2:31PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI230609P00180000 | 2023-06-07 3:37PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NXPI230609P00182500 | 2023-06-07 3:29PM EDT | 182.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| NXPI230609P00185000 | 2023-06-07 3:55PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| NXPI230609P00187500 | 2023-06-07 3:59PM EDT | 187.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| NXPI230609P00190000 | 2023-06-07 1:23PM EDT | 190.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NXPI230609P00192500 | 2023-06-07 10:38AM EDT | 192.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI230609P00205000 | 2023-06-02 9:43AM EDT | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230609P00207500 | 2023-06-01 1:24PM EDT | 207.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.