NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:140.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00140000 | 2022-04-18 12:08AM EDT | 2022-05-20 | 32.00 | 43.90 | 46.80 | 0.00 | - | - | 1 | 610.06% |
| NXPI220617C00140000 | 2022-04-26 3:18PM EDT | 2022-06-17 | 31.85 | 38.30 | 40.50 | 0.00 | - | 2 | 7 | 51.17% |
| NXPI220715C00140000 | 2022-04-25 2:50PM EDT | 2022-07-15 | 35.95 | 39.60 | 41.40 | 0.00 | - | 2 | 4 | 56.49% |
| NXPI230120C00140000 | 2022-05-05 9:54AM EDT | 2023-01-20 | 49.62 | 46.30 | 48.70 | 0.00 | - | 1 | 13 | 47.25% |
| NXPI230317C00140000 | 2022-05-04 3:29PM EDT | 2023-03-17 | 53.35 | 47.50 | 50.70 | 0.00 | - | 1 | 2 | 46.91% |
| NXPI240119C00140000 | 2022-03-29 1:42PM EDT | 2024-01-19 | 66.80 | 53.30 | 55.30 | 0.00 | - | 2 | 5 | 39.65% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00140000 | 2022-05-19 10:30AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 270.31% |
| NXPI220527P00140000 | 2022-05-17 10:57AM EDT | 2022-05-27 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 85.55% |
| NXPI220603P00140000 | 2022-05-18 3:30PM EDT | 2022-06-03 | 0.55 | 0.10 | 0.50 | 0.00 | - | 2 | 103 | 66.99% |
| NXPI220610P00140000 | 2022-05-06 11:35AM EDT | 2022-06-10 | 1.45 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 64.99% |
| NXPI220617P00140000 | 2022-05-18 3:30PM EDT | 2022-06-17 | 1.43 | 0.70 | 1.10 | 0.00 | - | 2 | 247 | 60.45% |
| NXPI220715P00140000 | 2022-05-19 3:13PM EDT | 2022-07-15 | 2.55 | 2.05 | 2.55 | 0.00 | - | 6 | 51 | 55.65% |
| NXPI220916P00140000 | 2022-05-19 1:31PM EDT | 2022-09-16 | 5.80 | 5.00 | 5.80 | 0.00 | - | 5 | 88 | 52.00% |
| NXPI221021P00140000 | 2022-05-19 10:21AM EDT | 2022-10-21 | 7.40 | 6.10 | 7.00 | 0.00 | - | 1 | 19 | 51.09% |
| NXPI230120P00140000 | 2022-05-11 3:57PM EDT | 2023-01-20 | 12.30 | 8.80 | 9.60 | 0.00 | - | 4 | 375 | 47.00% |
| NXPI230317P00140000 | 2022-02-28 12:50PM EDT | 2023-03-17 | 10.71 | 8.65 | 9.60 | 0.00 | - | 2 | 13 | 42.42% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 2024-01-19 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 45.01% |
© 2022 Yahoo. All rights reserved.
