NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00150000 | 2023-03-02 12:27PM EDT | 2023-03-31 | 27.35 | 30.00 | 32.50 | 0.00 | - | - | 1 | 70.75% |
| NXPI230421C00150000 | 2023-03-03 12:45PM EDT | 2023-04-21 | 31.15 | 31.60 | 32.60 | 0.00 | - | 2 | 15 | 52.66% |
| NXPI230616C00150000 | 2023-03-20 10:41AM EDT | 2023-06-16 | 34.42 | 35.00 | 36.20 | +2.42 | +7.56% | 1 | 120 | 51.43% |
| NXPI230721C00150000 | 2023-01-26 3:26PM EDT | 2023-07-21 | 35.70 | 33.00 | 34.50 | 0.00 | - | 4 | 8 | 37.46% |
| NXPI240119C00150000 | 2023-03-14 12:46PM EDT | 2024-01-19 | 42.50 | 42.90 | 45.00 | 0.00 | - | 2 | 66 | 45.19% |
| NXPI250117C00150000 | 2023-03-17 1:29PM EDT | 2025-01-17 | 51.35 | 51.90 | 54.30 | 0.00 | - | 1 | 8 | 42.13% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230324P00150000 | 2023-02-24 4:52PM EDT | 2023-03-24 | 0.96 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 76.17% |
| NXPI230331P00150000 | 2023-03-20 12:41PM EDT | 2023-03-31 | 0.27 | 0.15 | 0.55 | -0.62 | -69.66% | 42 | 42 | 60.94% |
| NXPI230406P00150000 | 2023-02-24 4:52PM EDT | 2023-04-06 | 1.51 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 54.69% |
| NXPI230414P00150000 | 2023-03-20 9:57AM EDT | 2023-04-14 | 0.80 | 0.50 | 0.65 | -0.85 | -51.52% | 3 | 1 | 47.24% |
| NXPI230421P00150000 | 2023-03-20 12:19PM EDT | 2023-04-21 | 0.97 | 0.75 | 0.90 | -0.40 | -29.20% | 5 | 152 | 45.39% |
| NXPI230428P00150000 | 2023-03-15 9:30AM EDT | 2023-04-28 | 2.54 | 0.75 | 1.55 | 0.00 | - | - | 4 | 47.85% |
| NXPI230519P00150000 | 2023-03-17 11:31AM EDT | 2023-05-19 | 3.00 | 2.05 | 2.65 | 0.00 | - | 4 | 4 | 46.06% |
| NXPI230616P00150000 | 2023-03-20 11:30AM EDT | 2023-06-16 | 3.78 | 3.30 | 3.90 | -0.67 | -15.06% | 1 | 140 | 44.02% |
| NXPI230721P00150000 | 2023-03-16 2:36PM EDT | 2023-07-21 | 5.53 | 4.50 | 5.20 | 0.00 | - | 14 | 105 | 42.02% |
| NXPI231020P00150000 | 2023-03-16 2:00PM EDT | 2023-10-20 | 9.02 | 7.70 | 8.60 | 0.00 | - | 1 | 28 | 40.45% |
| NXPI240119P00150000 | 2023-03-13 2:36PM EDT | 2024-01-19 | 12.20 | 10.30 | 11.10 | 0.00 | - | 3 | 614 | 38.84% |
| NXPI240621P00150000 | 2023-03-07 1:49PM EDT | 2024-06-21 | 13.90 | 13.20 | 14.90 | 0.00 | - | 78 | 60 | 37.57% |
| NXPI250117P00150000 | 2023-03-06 11:13AM EDT | 2025-01-17 | 16.35 | 16.90 | 18.60 | 0.00 | - | 10 | 72 | 35.78% |
© 2023 Yahoo. All rights reserved.
