NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00145000 | 2022-04-18 12:08AM EDT | 2022-05-20 | 23.40 | 39.00 | 41.60 | 0.00 | - | - | - | 646.58% |
| NXPI220916C00145000 | 2022-03-30 10:31AM EDT | 2022-09-16 | 52.80 | 34.00 | 35.40 | 0.00 | - | - | 2 | 42.00% |
| NXPI230120C00145000 | 2022-02-01 3:26PM EDT | 2023-01-20 | 67.27 | 49.25 | 52.05 | 0.00 | - | 2 | 11 | 63.71% |
| NXPI230317C00145000 | 2022-05-09 9:44AM EDT | 2023-03-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NXPI240119C00145000 | 2022-05-04 9:36AM EDT | 2024-01-19 | 52.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00145000 | 2022-05-17 9:51AM EDT | 2022-05-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| NXPI220527P00145000 | 2022-05-16 1:29PM EDT | 2022-05-27 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| NXPI220603P00145000 | 2022-05-18 10:44AM EDT | 2022-06-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NXPI220610P00145000 | 2022-05-16 10:49AM EDT | 2022-06-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NXPI220617P00145000 | 2022-05-18 3:30PM EDT | 2022-06-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 8 | 211 | 12.50% |
| NXPI220715P00145000 | 2022-05-19 3:13PM EDT | 2022-07-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| NXPI220916P00145000 | 2022-05-19 1:31PM EDT | 2022-09-16 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| NXPI221021P00145000 | 2022-05-19 10:21AM EDT | 2022-10-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| NXPI230120P00145000 | 2022-05-09 1:40PM EDT | 2023-01-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| NXPI230317P00145000 | 2022-04-29 12:34PM EDT | 2023-03-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 6.25% |
| NXPI240119P00145000 | 2022-05-04 9:58AM EDT | 2024-01-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 54 | 152 | 3.13% |
© 2022 Yahoo. All rights reserved.
