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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929C00165000 | 2023-09-19 2:51PM EDT | 2023-09-29 | 34.30 | 34.90 | 36.00 | 0.00 | - | - | 2 | 228.52% |
| NXPI231020C00165000 | 2023-09-22 9:54AM EDT | 2023-10-20 | 32.40 | 35.60 | 37.20 | 0.00 | - | 1 | 35 | 55.86% |
| NXPI231117C00165000 | 2023-09-22 9:41AM EDT | 2023-11-17 | 33.80 | 37.00 | 38.50 | 0.00 | - | - | 2 | 52.82% |
| NXPI240119C00165000 | 2023-08-02 11:22AM EDT | 2024-01-19 | 58.70 | 49.00 | 49.90 | 0.00 | - | 1 | 77 | 70.15% |
| NXPI240621C00165000 | 2023-09-07 9:54AM EDT | 2024-06-21 | 50.53 | 47.00 | 48.00 | 0.00 | - | 2 | 42 | 42.91% |
| NXPI250117C00165000 | 2023-06-15 2:36PM EDT | 2025-01-17 | 53.00 | 65.10 | 67.90 | 0.00 | - | 8 | 15 | 57.06% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929P00165000 | 2023-09-20 3:13PM EDT | 2023-09-29 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 146.88% |
| NXPI231006P00165000 | 2023-09-20 3:40PM EDT | 2023-10-06 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 77.25% |
| NXPI231020P00165000 | 2023-09-25 12:39PM EDT | 2023-10-20 | 0.64 | 0.05 | 0.85 | 0.00 | - | 5 | 147 | 55.57% |
| NXPI231027P00165000 | 2023-09-26 2:25PM EDT | 2023-10-27 | 0.67 | 0.20 | 0.50 | 0.00 | - | - | 3 | 42.97% |
| NXPI231117P00165000 | 2023-09-27 11:45AM EDT | 2023-11-17 | 1.30 | 1.00 | 1.10 | -0.25 | -16.13% | 6 | 23 | 39.28% |
| NXPI240119P00165000 | 2023-09-27 2:52PM EDT | 2024-01-19 | 3.60 | 2.90 | 3.10 | 0.00 | - | 24 | 905 | 35.68% |
| NXPI240315P00165000 | 2023-09-22 12:15PM EDT | 2024-03-15 | 5.62 | 4.90 | 5.20 | 0.00 | - | 1 | 3 | 35.53% |
| NXPI240419P00165000 | 2023-08-17 11:59AM EDT | 2024-04-19 | 8.90 | 6.50 | 7.10 | 0.00 | - | - | 1 | 37.03% |
| NXPI240621P00165000 | 2023-09-12 3:15PM EDT | 2024-06-21 | 8.70 | 7.90 | 8.40 | 0.00 | - | 100 | 260 | 35.03% |
| NXPI250117P00165000 | 2023-09-19 11:04AM EDT | 2025-01-17 | 14.12 | 12.60 | 13.40 | 0.00 | - | 18 | 81 | 33.44% |
| NXPI260116P00165000 | 2023-09-20 3:31PM EDT | 2026-01-16 | 20.90 | 19.00 | 20.60 | 0.00 | - | - | 10 | 32.59% |
© 2023 Yahoo. All rights reserved.
