NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00145000 | 2022-10-21 9:24AM EST | 2022-12-02 | 8.50 | 26.30 | 29.30 | 0.00 | - | 3 | 3 | 0.00% |
| NXPI221216C00145000 | 2022-11-17 1:54PM EST | 2022-12-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI221223C00145000 | 2022-11-03 2:21PM EST | 2022-12-23 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230120C00145000 | 2022-11-30 2:30PM EST | 2023-01-20 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00145000 | 2022-11-08 1:47PM EST | 2023-03-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230421C00145000 | 2022-10-24 9:34AM EST | 2023-04-21 | 17.30 | 36.40 | 38.70 | 0.00 | - | 1 | 5 | 49.25% |
| NXPI230616C00145000 | 2022-11-16 9:30AM EST | 2023-06-16 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI240119C00145000 | 2022-11-03 11:18AM EST | 2024-01-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117C00145000 | 2022-10-25 2:36PM EST | 2025-01-17 | 39.46 | 54.90 | 58.50 | 0.00 | - | 1 | 5 | 45.05% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00145000 | 2022-11-29 1:09PM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NXPI221209P00145000 | 2022-11-29 3:13PM EST | 2022-12-09 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NXPI221216P00145000 | 2022-11-29 12:14PM EST | 2022-12-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NXPI221223P00145000 | 2022-11-04 10:18AM EST | 2022-12-23 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI221230P00145000 | 2022-11-23 2:00PM EST | 2022-12-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230120P00145000 | 2022-11-30 2:21PM EST | 2023-01-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NXPI230317P00145000 | 2022-11-14 12:20PM EST | 2023-03-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230421P00145000 | 2022-11-22 1:08PM EST | 2023-04-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230616P00145000 | 2022-11-23 11:17AM EST | 2023-06-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI240119P00145000 | 2022-11-22 11:26AM EST | 2024-01-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI250117P00145000 | 2022-10-04 9:29AM EST | 2025-01-17 | 27.00 | 29.20 | 31.30 | 0.00 | - | 4 | 5 | 49.40% |
© 2022 Yahoo. All rights reserved.
