NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00165000 | 2023-03-24 2:32PM EDT | 2023-03-31 | 12.12 | 16.10 | 17.50 | 0.00 | - | 9 | 9 | 108.01% |
| NXPI230421C00165000 | 2023-03-28 1:10PM EDT | 2023-04-21 | 11.10 | 17.90 | 18.80 | 0.00 | - | 2 | 49 | 46.27% |
| NXPI230428C00165000 | 2023-03-16 2:12PM EDT | 2023-04-28 | 17.59 | 18.60 | 20.00 | 0.00 | - | - | 1 | 48.58% |
| NXPI230616C00165000 | 2023-03-29 3:31PM EDT | 2023-06-16 | 22.00 | 23.10 | 23.90 | 0.00 | - | 4 | 33 | 44.07% |
| NXPI230721C00165000 | 2023-03-28 10:39AM EDT | 2023-07-21 | 18.87 | 24.60 | 25.80 | 0.00 | - | 1 | 1 | 42.09% |
| NXPI240119C00165000 | 2023-01-30 4:51PM EDT | 2024-01-19 | 35.10 | 33.00 | 33.70 | 0.00 | - | 1 | 66 | 39.64% |
| NXPI250117C00165000 | 2023-01-30 11:47AM EDT | 2025-01-17 | 44.70 | 43.40 | 45.70 | 0.00 | - | 2 | 23 | 40.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00165000 | 2023-03-29 10:52AM EDT | 2023-03-31 | 0.13 | 0.00 | 0.15 | 0.00 | - | 11 | 75 | 92.58% |
| NXPI230406P00165000 | 2023-03-30 10:14AM EDT | 2023-04-06 | 0.20 | 0.15 | 0.65 | -1.50 | -88.24% | 3 | 27 | 54.93% |
| NXPI230414P00165000 | 2023-03-28 12:26PM EDT | 2023-04-14 | 3.20 | 0.60 | 0.90 | 0.00 | - | 3 | 31 | 41.21% |
| NXPI230421P00165000 | 2023-03-30 1:31PM EDT | 2023-04-21 | 1.30 | 1.15 | 1.30 | -0.66 | -33.67% | 12 | 625 | 38.28% |
| NXPI230428P00165000 | 2023-03-30 1:39PM EDT | 2023-04-28 | 1.98 | 1.60 | 2.25 | -2.52 | -56.00% | 3 | 3 | 40.81% |
| NXPI230519P00165000 | 2023-03-30 10:27AM EDT | 2023-05-19 | 3.60 | 3.80 | 4.10 | -1.30 | -26.53% | 1 | 25 | 40.55% |
| NXPI230616P00165000 | 2023-03-23 2:51PM EDT | 2023-06-16 | 7.40 | 5.40 | 5.80 | 0.00 | - | 10 | 127 | 38.81% |
| NXPI230721P00165000 | 2023-03-29 10:24AM EDT | 2023-07-21 | 8.50 | 6.90 | 7.40 | 0.00 | - | 2 | 44 | 36.98% |
| NXPI231020P00165000 | 2023-03-22 3:26PM EDT | 2023-10-20 | 11.90 | 10.90 | 11.90 | 0.00 | - | - | 2 | 37.05% |
| NXPI240119P00165000 | 2023-03-28 3:05PM EDT | 2024-01-19 | 17.40 | 14.00 | 14.60 | 0.00 | - | 2 | 356 | 35.44% |
| NXPI240621P00165000 | 2023-03-08 2:09PM EDT | 2024-06-21 | 18.40 | 17.70 | 19.40 | 0.00 | - | 2 | 102 | 35.34% |
| NXPI250117P00165000 | 2023-02-01 3:07PM EDT | 2025-01-17 | 19.40 | 21.30 | 22.50 | 0.00 | - | 1 | 6 | 32.68% |
© 2023 Yahoo. All rights reserved.
