NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421C00140000 | 2023-03-15 1:06PM EDT | 2023-04-21 | 34.04 | 41.40 | 42.60 | 0.00 | - | 3 | 14 | 60.45% |
| NXPI230616C00140000 | 2023-03-28 10:15AM EDT | 2023-06-16 | 36.50 | 43.80 | 45.40 | 0.00 | - | 1 | 20 | 53.63% |
| NXPI240119C00140000 | 2023-03-14 1:15PM EDT | 2024-01-19 | 48.92 | 50.60 | 52.10 | 0.00 | - | 5 | 13 | 45.99% |
| NXPI250117C00140000 | 2023-02-27 1:48PM EDT | 2025-01-17 | 59.44 | 56.30 | 59.50 | 0.00 | - | 7 | 11 | 41.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406P00140000 | 2023-03-24 10:19AM EDT | 2023-04-06 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 95.90% |
| NXPI230414P00140000 | 2023-03-28 9:44AM EDT | 2023-04-14 | 0.43 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 66.80% |
| NXPI230421P00140000 | 2023-03-30 11:42AM EDT | 2023-04-21 | 0.20 | 0.05 | 0.40 | -0.35 | -63.64% | 3 | 86 | 55.18% |
| NXPI230519P00140000 | 2023-03-29 2:09PM EDT | 2023-05-19 | 1.10 | 0.80 | 0.95 | 0.00 | - | 1 | 24 | 48.66% |
| NXPI230616P00140000 | 2023-03-30 3:04PM EDT | 2023-06-16 | 1.60 | 1.45 | 1.70 | -0.91 | -36.25% | 2 | 79 | 45.24% |
| NXPI230721P00140000 | 2023-03-14 11:30AM EDT | 2023-07-21 | 3.43 | 2.15 | 2.70 | 0.00 | - | 1 | 9 | 43.16% |
| NXPI231020P00140000 | 2023-03-22 2:46PM EDT | 2023-10-20 | 5.10 | 4.60 | 5.20 | 0.00 | - | 1 | 3 | 40.56% |
| NXPI240119P00140000 | 2023-03-29 10:27AM EDT | 2024-01-19 | 8.10 | 6.90 | 7.40 | 0.00 | - | 1 | 104 | 39.09% |
| NXPI250117P00140000 | 2023-02-21 2:09PM EDT | 2025-01-17 | 13.70 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 37.74% |
© 2023 Yahoo. All rights reserved.
