NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812C00210000 | 2022-08-02 2:33PM EDT | 2022-08-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NXPI220819C00210000 | 2022-08-05 11:14AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NXPI220826C00210000 | 2022-07-28 3:22PM EDT | 2022-08-26 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NXPI220902C00210000 | 2022-08-02 1:01PM EDT | 2022-09-02 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NXPI220916C00210000 | 2022-08-05 12:52PM EDT | 2022-09-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NXPI221021C00210000 | 2022-08-05 1:17PM EDT | 2022-10-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI221118C00210000 | 2022-07-26 9:30AM EDT | 2022-11-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI221216C00210000 | 2022-08-01 10:51AM EDT | 2022-12-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230120C00210000 | 2022-08-03 3:54PM EDT | 2023-01-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NXPI230317C00210000 | 2022-08-05 3:13PM EDT | 2023-03-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NXPI230616C00210000 | 2022-07-29 12:47PM EDT | 2023-06-16 | 16.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240119C00210000 | 2022-07-25 3:22PM EDT | 2024-01-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220916P00210000 | 2022-07-11 3:06PM EDT | 2022-09-16 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI221021P00210000 | 2022-07-06 11:59AM EDT | 2022-10-21 | 64.70 | 32.90 | 33.60 | 0.00 | - | 1 | 50 | 43.85% |
| NXPI221118P00210000 | 2022-07-27 3:11PM EDT | 2022-11-18 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230120P00210000 | 2022-06-15 11:20AM EDT | 2023-01-20 | 48.85 | 48.60 | 50.30 | 0.00 | - | 2 | 333 | 63.98% |
| NXPI230317P00210000 | 2022-04-22 2:51PM EDT | 2023-03-17 | 49.80 | 43.70 | 46.40 | 0.00 | - | 2 | 13 | 49.87% |
| NXPI230616P00210000 | 2022-07-06 11:59AM EDT | 2023-06-16 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 39.27% |
| NXPI240119P00210000 | 2022-05-25 2:41PM EDT | 2024-01-19 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 51.60% |
© 2022 Yahoo. All rights reserved.
