NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:160.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00160000 | 2023-03-30 11:24AM EDT | 2023-03-31 | 23.32 | 21.30 | 23.10 | 0.00 | - | 1 | 1 | 195.21% |
| NXPI230421C00160000 | 2023-03-30 11:24AM EDT | 2023-04-21 | 24.37 | 23.40 | 24.30 | 0.00 | - | 3 | 148 | 50.39% |
| NXPI230616C00160000 | 2023-03-30 11:51AM EDT | 2023-06-16 | 27.70 | 27.30 | 28.40 | 0.00 | - | 1 | 11 | 46.59% |
| NXPI231020C00160000 | 2023-03-16 2:17PM EDT | 2023-10-20 | 32.37 | 33.70 | 35.50 | 0.00 | - | - | 1 | 44.64% |
| NXPI240119C00160000 | 2023-03-21 11:44AM EDT | 2024-01-19 | 36.15 | 37.20 | 38.70 | 0.00 | - | - | 397 | 42.79% |
| NXPI250117C00160000 | 2023-02-24 12:27PM EDT | 2025-01-17 | 44.40 | 47.30 | 49.90 | 0.00 | - | - | 6 | 41.71% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00160000 | 2023-03-29 11:35AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 73 | 141.41% |
| NXPI230406P00160000 | 2023-03-29 9:52AM EDT | 2023-04-06 | 0.25 | 0.00 | 0.45 | 0.00 | - | 10 | 30 | 54.69% |
| NXPI230414P00160000 | 2023-03-27 1:07PM EDT | 2023-04-14 | 1.35 | 0.30 | 0.45 | 0.00 | - | - | 15 | 43.19% |
| NXPI230421P00160000 | 2023-03-30 3:25PM EDT | 2023-04-21 | 0.75 | 0.60 | 0.75 | 0.00 | - | 14 | 160 | 40.43% |
| NXPI230428P00160000 | 2023-03-29 2:33PM EDT | 2023-04-28 | 1.80 | 0.80 | 1.85 | 0.00 | - | 1 | 6 | 46.22% |
| NXPI230505P00160000 | 2023-03-28 12:31PM EDT | 2023-05-05 | 4.80 | 1.45 | 2.60 | 0.00 | - | 6 | 8 | 46.94% |
| NXPI230519P00160000 | 2023-03-30 12:52PM EDT | 2023-05-19 | 2.92 | 2.65 | 2.90 | 0.00 | - | 1 | 15 | 41.57% |
| NXPI230616P00160000 | 2023-03-24 1:33PM EDT | 2023-06-16 | 6.68 | 4.10 | 4.40 | 0.00 | - | 1 | 90 | 39.73% |
| NXPI230721P00160000 | 2023-03-28 10:39AM EDT | 2023-07-21 | 8.96 | 5.30 | 5.80 | 0.00 | - | 2 | 97 | 37.64% |
| NXPI231020P00160000 | 2023-03-22 3:33PM EDT | 2023-10-20 | 10.40 | 8.60 | 10.20 | 0.00 | - | - | 4 | 38.05% |
| NXPI240119P00160000 | 2023-03-28 11:13AM EDT | 2024-01-19 | 15.80 | 11.70 | 12.80 | 0.00 | - | 1 | 483 | 36.35% |
| NXPI240621P00160000 | 2023-03-09 1:15PM EDT | 2024-06-21 | 15.92 | 15.30 | 17.00 | 0.00 | - | - | 32 | 35.50% |
© 2023 Yahoo. All rights reserved.
