NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406C00195000 | 2023-03-31 3:34PM EDT | 2023-04-06 | 0.40 | 0.35 | 0.65 | +0.17 | +73.91% | 3 | 40 | 33.84% |
| NXPI230414C00195000 | 2023-03-27 3:14PM EDT | 2023-04-14 | 0.40 | 1.25 | 1.80 | 0.00 | - | 1 | 40 | 33.13% |
| NXPI230421C00195000 | 2023-03-31 3:30PM EDT | 2023-04-21 | 2.22 | 2.40 | 2.60 | +0.72 | +48.00% | 7 | 472 | 32.40% |
| NXPI230428C00195000 | 2023-03-29 12:41PM EDT | 2023-04-28 | 1.20 | 2.95 | 3.70 | 0.00 | - | 1 | 4 | 34.04% |
| NXPI230519C00195000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 6.20 | 6.40 | 6.80 | +0.98 | +18.77% | 2 | 62 | 37.76% |
| NXPI230616C00195000 | 2023-03-31 12:25PM EDT | 2023-06-16 | 7.70 | 8.40 | 8.90 | +0.70 | +10.00% | 1 | 209 | 36.41% |
| NXPI230721C00195000 | 2023-03-31 3:30PM EDT | 2023-07-21 | 10.39 | 10.60 | 11.10 | +0.30 | +2.97% | 1 | 15 | 35.59% |
| NXPI231020C00195000 | 2023-03-31 3:07PM EDT | 2023-10-20 | 16.00 | 16.40 | 17.50 | +0.20 | +1.27% | 1 | 6 | 38.00% |
| NXPI240119C00195000 | 2023-03-30 12:31PM EDT | 2024-01-19 | 19.00 | 20.80 | 22.10 | 0.00 | - | 31 | 279 | 38.47% |
| NXPI240621C00195000 | 2023-03-22 3:04PM EDT | 2024-06-21 | 24.75 | 26.80 | 28.20 | 0.00 | - | - | 22 | 38.58% |
| NXPI250117C00195000 | 2023-02-16 12:13PM EDT | 2025-01-17 | 38.75 | 28.60 | 30.50 | 0.00 | - | 2 | 202 | 34.15% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421P00195000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 10.50 | 10.10 | 10.70 | -5.90 | -35.98% | 2 | 12 | 29.60% |
| NXPI230616P00195000 | 2023-02-24 4:19PM EDT | 2023-06-16 | 24.26 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 54.33% |
| NXPI230721P00195000 | 2023-03-09 3:46PM EDT | 2023-07-21 | 22.00 | 17.30 | 17.80 | 0.00 | - | 6 | 26 | 31.13% |
| NXPI240119P00195000 | 2023-03-30 12:25PM EDT | 2024-01-19 | 28.10 | 25.10 | 25.90 | 0.00 | - | 9 | 67 | 31.41% |
| NXPI250117P00195000 | 2023-02-09 1:29PM EDT | 2025-01-17 | 33.00 | 38.50 | 41.90 | 0.00 | - | 1 | 2 | 37.10% |
© 2023 Yahoo. All rights reserved.
