NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220819C00150000 | 2022-08-17 2:14PM EDT | 2022-08-19 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI220826C00150000 | 2022-07-14 3:27PM EDT | 2022-08-26 | 16.00 | 36.50 | 38.30 | 0.00 | - | - | 2 | 179.90% |
| NXPI220916C00150000 | 2022-08-09 10:07AM EDT | 2022-09-16 | 26.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI221021C00150000 | 2022-08-09 12:45PM EDT | 2022-10-21 | 24.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NXPI221216C00150000 | 2022-07-14 10:42AM EDT | 2022-12-16 | 19.75 | 41.50 | 43.50 | 0.00 | - | 2 | 10 | 65.10% |
| NXPI230120C00150000 | 2022-08-15 9:54AM EDT | 2023-01-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00150000 | 2022-05-31 9:30AM EDT | 2023-03-17 | 55.60 | 19.70 | 21.20 | 0.00 | - | 1 | 22 | 0.00% |
| NXPI230616C00150000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119C00150000 | 2022-08-12 1:19PM EDT | 2024-01-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220819P00150000 | 2022-08-15 9:31AM EDT | 2022-08-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NXPI220826P00150000 | 2022-08-17 3:25PM EDT | 2022-08-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NXPI220902P00150000 | 2022-08-15 9:31AM EDT | 2022-09-02 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NXPI220909P00150000 | 2022-08-08 3:11PM EDT | 2022-09-09 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI220916P00150000 | 2022-08-15 11:01AM EDT | 2022-09-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI221021P00150000 | 2022-08-17 12:49PM EDT | 2022-10-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NXPI221118P00150000 | 2022-08-15 1:40PM EDT | 2022-11-18 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI221216P00150000 | 2022-08-17 3:58PM EDT | 2022-12-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NXPI230120P00150000 | 2022-08-12 3:37PM EDT | 2023-01-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI230317P00150000 | 2022-07-27 9:41AM EDT | 2023-03-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230616P00150000 | 2022-08-08 1:59PM EDT | 2023-06-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| NXPI240119P00150000 | 2022-08-11 9:35AM EDT | 2024-01-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
