NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406C00145000 | 2023-03-23 9:53AM EDT | 2023-04-06 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230421C00145000 | 2023-01-04 3:22PM EDT | 2023-04-21 | 22.40 | 47.00 | 48.70 | 0.00 | - | 4 | 7 | 173.97% |
| NXPI230616C00145000 | 2023-02-23 4:14PM EDT | 2023-06-16 | 40.35 | 35.40 | 37.00 | 0.00 | - | 3 | 6 | 51.62% |
| NXPI230721C00145000 | 2023-01-12 11:28AM EDT | 2023-07-21 | 34.80 | 46.20 | 47.80 | 0.00 | - | 8 | 24 | 79.36% |
| NXPI240119C00145000 | 2022-11-03 12:18PM EDT | 2024-01-19 | 29.60 | 43.60 | 45.60 | 0.00 | - | 2 | 6 | 46.89% |
| NXPI250117C00145000 | 2022-12-13 1:06PM EDT | 2025-01-17 | 55.45 | 49.60 | 53.00 | 0.00 | - | 2 | 6 | 41.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406P00145000 | 2023-03-01 11:34AM EDT | 2023-04-06 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NXPI230414P00145000 | 2023-03-23 2:41PM EDT | 2023-04-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NXPI230421P00145000 | 2023-03-23 10:59AM EDT | 2023-04-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI230519P00145000 | 2023-03-24 3:16PM EDT | 2023-05-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NXPI230616P00145000 | 2023-03-24 10:14AM EDT | 2023-06-16 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230721P00145000 | 2023-03-20 12:06PM EDT | 2023-07-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NXPI240119P00145000 | 2023-03-09 12:33PM EDT | 2024-01-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI240621P00145000 | 2023-03-02 2:42PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| NXPI250117P00145000 | 2023-03-06 11:13AM EDT | 2025-01-17 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
