NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406C00170000 | 2023-03-31 3:34PM EDT | 2023-04-06 | 15.98 | 15.50 | 17.60 | +4.68 | +41.42% | 6 | 5 | 67.53% |
| NXPI230414C00170000 | 2023-03-30 9:45AM EDT | 2023-04-14 | 14.01 | 16.80 | 18.30 | 0.00 | - | 1 | 2 | 52.34% |
| NXPI230421C00170000 | 2023-03-29 9:50AM EDT | 2023-04-21 | 11.45 | 17.40 | 18.50 | 0.00 | - | 1 | 108 | 44.48% |
| NXPI230428C00170000 | 2023-03-28 1:20PM EDT | 2023-04-28 | 9.04 | 18.30 | 19.50 | 0.00 | - | 5 | 7 | 45.51% |
| NXPI230616C00170000 | 2023-03-22 2:44PM EDT | 2023-06-16 | 21.09 | 23.10 | 23.90 | 0.00 | - | 1 | 84 | 43.46% |
| NXPI230721C00170000 | 2023-03-28 10:39AM EDT | 2023-07-21 | 15.87 | 24.90 | 26.30 | 0.00 | - | 1 | 13 | 42.76% |
| NXPI240119C00170000 | 2023-01-30 10:30AM EDT | 2024-01-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| NXPI250117C00170000 | 2023-01-27 3:26PM EDT | 2025-01-17 | 43.95 | 39.80 | 41.80 | 0.00 | - | 1 | 10 | 34.79% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406P00170000 | 2023-03-31 10:57AM EDT | 2023-04-06 | 0.26 | 0.05 | 0.25 | -0.24 | -48.00% | 10 | 127 | 45.51% |
| NXPI230414P00170000 | 2023-03-31 11:39AM EDT | 2023-04-14 | 0.88 | 0.50 | 0.70 | -0.44 | -33.33% | 12 | 52 | 38.31% |
| NXPI230421P00170000 | 2023-03-31 1:05PM EDT | 2023-04-21 | 1.10 | 1.00 | 1.45 | -0.70 | -38.89% | 29 | 569 | 39.32% |
| NXPI230428P00170000 | 2023-03-31 2:39PM EDT | 2023-04-28 | 2.09 | 1.35 | 1.95 | -0.89 | -29.87% | 38 | 7 | 37.96% |
| NXPI230505P00170000 | 2023-03-23 12:42PM EDT | 2023-05-05 | 4.50 | 2.55 | 3.20 | 0.00 | - | - | 1 | 41.75% |
| NXPI230519P00170000 | 2023-03-28 11:16AM EDT | 2023-05-19 | 8.90 | 3.70 | 4.10 | 0.00 | - | 6 | 18 | 39.64% |
| NXPI230616P00170000 | 2023-03-31 3:32PM EDT | 2023-06-16 | 5.80 | 5.50 | 5.80 | -3.10 | -34.83% | 4 | 186 | 37.82% |
| NXPI230721P00170000 | 2023-03-09 3:46PM EDT | 2023-07-21 | 10.10 | 6.80 | 7.30 | 0.00 | - | 6 | 31 | 35.69% |
| NXPI231020P00170000 | 2023-03-22 3:33PM EDT | 2023-10-20 | 13.80 | 11.00 | 11.60 | 0.00 | - | 2 | 268 | 35.39% |
| NXPI240119P00170000 | 2023-03-28 11:21AM EDT | 2024-01-19 | 20.20 | 14.10 | 14.90 | 0.00 | - | 1 | 626 | 34.92% |
| NXPI240621P00170000 | 2023-03-09 1:26PM EDT | 2024-06-21 | 19.70 | 17.60 | 19.40 | 0.00 | - | - | 42 | 34.31% |
| NXPI250117P00170000 | 2022-12-15 4:10PM EDT | 2025-01-17 | 34.50 | 30.20 | 32.40 | 0.00 | - | - | 8 | 42.62% |
© 2023 Yahoo. All rights reserved.
