NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00150000 | 2022-11-04 11:36AM EST | 2022-12-02 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI221209C00150000 | 2022-11-18 2:12PM EST | 2022-12-09 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI221216C00150000 | 2022-11-25 12:56PM EST | 2022-12-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NXPI221223C00150000 | 2022-11-04 10:37AM EST | 2022-12-23 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI230120C00150000 | 2022-11-22 9:56AM EST | 2023-01-20 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00150000 | 2022-11-16 3:23PM EST | 2023-03-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230421C00150000 | 2022-11-03 12:34PM EST | 2023-04-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230616C00150000 | 2022-11-10 3:26PM EST | 2023-06-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00150000 | 2022-11-15 3:43PM EST | 2024-01-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00150000 | 2022-12-01 9:30AM EST | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00150000 | 2022-12-01 12:46PM EST | 2022-12-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI221209P00150000 | 2022-11-04 2:34PM EST | 2022-12-09 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NXPI221216P00150000 | 2022-11-30 3:03PM EST | 2022-12-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NXPI221223P00150000 | 2022-12-01 12:01PM EST | 2022-12-23 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230120P00150000 | 2022-11-29 2:00PM EST | 2023-01-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI230317P00150000 | 2022-11-30 3:03PM EST | 2023-03-17 | 6.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NXPI230421P00150000 | 2022-11-30 1:06PM EST | 2023-04-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI230616P00150000 | 2022-11-10 1:45PM EST | 2023-06-16 | 14.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NXPI240119P00150000 | 2022-11-23 1:45PM EST | 2024-01-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NXPI250117P00150000 | 2022-10-18 9:42AM EST | 2025-01-17 | 34.20 | 24.90 | 27.30 | 0.00 | - | 70 | 80 | 40.89% |
© 2022 Yahoo. All rights reserved.
