NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:160.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00160000 | 2022-11-29 10:42AM EST | 2022-12-02 | 6.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI221209C00160000 | 2022-11-28 3:09PM EST | 2022-12-09 | 7.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NXPI221216C00160000 | 2022-11-29 2:01PM EST | 2022-12-16 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI221223C00160000 | 2022-11-04 10:44AM EST | 2022-12-23 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230120C00160000 | 2022-11-30 3:54PM EST | 2023-01-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230317C00160000 | 2022-11-14 11:32AM EST | 2023-03-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230421C00160000 | 2022-11-23 10:07AM EST | 2023-04-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230616C00160000 | 2022-11-30 3:55PM EST | 2023-06-16 | 30.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI240119C00160000 | 2022-11-28 10:52AM EST | 2024-01-19 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NXPI250117C00160000 | 2022-11-29 11:06AM EST | 2025-01-17 | 42.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00160000 | 2022-11-30 3:22PM EST | 2022-12-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NXPI221209P00160000 | 2022-11-30 1:21PM EST | 2022-12-09 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI221216P00160000 | 2022-11-30 3:32PM EST | 2022-12-16 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NXPI221223P00160000 | 2022-11-29 12:20PM EST | 2022-12-23 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NXPI221230P00160000 | 2022-11-28 1:35PM EST | 2022-12-30 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230120P00160000 | 2022-11-30 2:53PM EST | 2023-01-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI230317P00160000 | 2022-11-30 3:33PM EST | 2023-03-17 | 9.17 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NXPI230421P00160000 | 2022-11-23 12:57PM EST | 2023-04-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NXPI230616P00160000 | 2022-11-11 3:06PM EST | 2023-06-16 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI240119P00160000 | 2022-11-11 11:18AM EST | 2024-01-19 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
