NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929C00190000 | 2023-09-06 12:29PM EDT | 2023-09-29 | 17.23 | 7.90 | 8.60 | 0.00 | - | 1 | 1 | 44.43% |
| NXPI231006C00190000 | 2023-09-13 2:21PM EDT | 2023-10-06 | 14.45 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 38.18% |
| NXPI231013C00190000 | 2023-09-14 1:41PM EDT | 2023-10-13 | 15.42 | 10.00 | 10.70 | 0.00 | - | - | 1 | 37.50% |
| NXPI231020C00190000 | 2023-09-22 12:32PM EDT | 2023-10-20 | 12.08 | 11.10 | 11.70 | +2.78 | +29.89% | 1 | 376 | 37.38% |
| NXPI231027C00190000 | 2023-09-14 1:41PM EDT | 2023-10-27 | 16.87 | 11.60 | 13.70 | 0.00 | - | - | 1 | 42.24% |
| NXPI240119C00190000 | 2023-09-19 9:37AM EDT | 2024-01-19 | 20.50 | 19.30 | 19.70 | 0.00 | - | 1 | 447 | 36.71% |
| NXPI240621C00190000 | 2023-08-23 10:32AM EDT | 2024-06-21 | 32.60 | 28.30 | 29.30 | 0.00 | - | 5 | 49 | 38.86% |
| NXPI250117C00190000 | 2023-09-21 9:42AM EDT | 2025-01-17 | 36.00 | 36.90 | 38.80 | 0.00 | - | 1 | 28 | 40.16% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929P00190000 | 2023-09-22 11:58AM EDT | 2023-09-29 | 0.78 | 0.90 | 1.10 | -0.93 | -54.39% | 43 | 80 | 35.33% |
| NXPI231006P00190000 | 2023-09-20 3:22PM EDT | 2023-10-06 | 2.25 | 1.85 | 2.15 | 0.00 | - | 4 | 37 | 32.98% |
| NXPI231013P00190000 | 2023-09-20 11:35AM EDT | 2023-10-13 | 2.15 | 2.45 | 3.30 | 0.00 | - | 4 | 9 | 33.81% |
| NXPI231020P00190000 | 2023-09-22 11:56AM EDT | 2023-10-20 | 3.40 | 3.50 | 3.80 | -0.91 | -21.11% | 8 | 346 | 31.71% |
| NXPI231027P00190000 | 2023-09-22 1:16PM EDT | 2023-10-27 | 3.65 | 4.00 | 5.30 | -1.63 | -30.87% | 1 | 3 | 35.08% |
| NXPI231117P00190000 | 2023-09-22 12:37PM EDT | 2023-11-17 | 6.10 | 6.40 | 6.80 | -1.45 | -19.21% | 1 | 33 | 32.83% |
| NXPI240119P00190000 | 2023-09-22 3:14PM EDT | 2024-01-19 | 9.75 | 10.10 | 10.50 | -1.37 | -12.32% | 100 | 572 | 31.11% |
| NXPI240315P00190000 | 2023-09-19 3:27PM EDT | 2024-03-15 | 12.60 | 12.60 | 13.40 | 0.00 | - | 1 | 256 | 31.18% |
| NXPI240419P00190000 | 2023-09-19 3:33PM EDT | 2024-04-19 | 13.60 | 14.10 | 15.00 | 0.00 | - | 1 | 15 | 31.25% |
| NXPI240621P00190000 | 2023-09-15 2:09PM EDT | 2024-06-21 | 17.00 | 16.70 | 17.90 | 0.00 | - | 2 | 149 | 31.83% |
| NXPI240719P00190000 | 2023-08-28 11:44AM EDT | 2024-07-19 | 18.80 | 17.20 | 18.40 | 0.00 | - | - | 1 | 31.03% |
| NXPI250117P00190000 | 2023-08-18 3:08PM EDT | 2025-01-17 | 25.40 | 23.30 | 23.60 | 0.00 | - | 11 | 47 | 30.47% |
© 2023 Yahoo. All rights reserved.
