NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:160.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00160000 | 2022-05-03 10:23AM EDT | 2022-05-20 | 15.80 | 18.40 | 19.90 | 0.00 | - | 3 | 16 | 0.00% |
| NXPI220527C00160000 | 2022-05-17 11:23AM EDT | 2022-05-27 | 24.58 | 18.80 | 20.40 | 0.00 | - | 1 | 1 | 52.15% |
| NXPI220617C00160000 | 2022-05-13 11:28AM EDT | 2022-06-17 | 23.44 | 20.90 | 22.40 | 0.00 | - | 1 | 6 | 47.51% |
| NXPI220715C00160000 | 2022-05-10 2:56PM EDT | 2022-07-15 | 26.84 | 23.50 | 24.90 | 0.00 | - | 3 | 7 | 46.31% |
| NXPI220916C00160000 | 2022-05-17 12:17PM EDT | 2022-09-16 | 33.24 | 28.30 | 29.50 | 0.00 | - | 20 | 10 | 45.70% |
| NXPI221021C00160000 | 2022-04-14 11:12AM EDT | 2022-10-21 | 26.00 | 32.90 | 34.30 | 0.00 | - | 1 | 2 | 50.39% |
| NXPI230120C00160000 | 2022-05-19 3:43PM EDT | 2023-01-20 | 33.40 | 33.80 | 35.00 | 0.00 | - | 2 | 62 | 42.71% |
| NXPI230317C00160000 | 2022-05-04 11:38AM EDT | 2023-03-17 | 34.00 | 35.40 | 37.20 | 0.00 | - | 2 | 12 | 42.37% |
| NXPI240119C00160000 | 2022-05-17 11:01AM EDT | 2024-01-19 | 47.33 | 43.60 | 46.20 | 0.00 | - | 1 | 0 | 40.73% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00160000 | 2022-05-20 10:12AM EDT | 2022-05-20 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 233 | 103.91% |
| NXPI220527P00160000 | 2022-05-19 12:41PM EDT | 2022-05-27 | 1.00 | 0.45 | 0.70 | 0.00 | - | 1 | 39 | 58.25% |
| NXPI220603P00160000 | 2022-05-18 3:54PM EDT | 2022-06-03 | 1.75 | 1.00 | 1.35 | 0.00 | - | 1 | 46 | 51.93% |
| NXPI220610P00160000 | 2022-05-17 9:57AM EDT | 2022-06-10 | 1.86 | 1.80 | 2.25 | 0.00 | - | 3 | 57 | 51.51% |
| NXPI220617P00160000 | 2022-05-19 3:28PM EDT | 2022-06-17 | 3.70 | 2.70 | 3.10 | 0.00 | - | 24 | 447 | 51.58% |
| NXPI220715P00160000 | 2022-05-19 1:52PM EDT | 2022-07-15 | 6.60 | 5.40 | 5.90 | 0.00 | - | 19 | 185 | 51.04% |
| NXPI220916P00160000 | 2022-05-19 3:13PM EDT | 2022-09-16 | 10.80 | 10.20 | 10.70 | 0.00 | - | 5 | 45 | 49.26% |
| NXPI221021P00160000 | 2022-05-19 2:37PM EDT | 2022-10-21 | 12.50 | 11.30 | 12.50 | 0.00 | - | 17 | 93 | 47.80% |
| NXPI230120P00160000 | 2022-05-12 11:12AM EDT | 2023-01-20 | 18.60 | 15.10 | 15.80 | 0.00 | - | 32 | 264 | 44.35% |
| NXPI230317P00160000 | 2022-04-29 10:44AM EDT | 2023-03-17 | 18.70 | 16.80 | 17.40 | 0.00 | - | 40 | 72 | 42.81% |
| NXPI240119P00160000 | 2022-05-17 11:01AM EDT | 2024-01-19 | 22.88 | 22.80 | 25.40 | 0.00 | - | 1 | 242 | 39.84% |
© 2022 Yahoo. All rights reserved.
