NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00170000 | 2022-11-30 3:55PM EST | 2022-12-02 | 6.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NXPI221209C00170000 | 2022-11-30 3:55PM EST | 2022-12-09 | 8.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NXPI221216C00170000 | 2022-11-30 3:00PM EST | 2022-12-16 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI221223C00170000 | 2022-11-22 3:55PM EST | 2022-12-23 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI221230C00170000 | 2022-11-28 12:49PM EST | 2022-12-30 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230120C00170000 | 2022-11-30 2:35PM EST | 2023-01-20 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230317C00170000 | 2022-11-29 9:50AM EST | 2023-03-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230421C00170000 | 2022-11-30 10:08AM EST | 2023-04-21 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230616C00170000 | 2022-11-23 10:54AM EST | 2023-06-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230721C00170000 | 2022-11-22 9:54AM EST | 2023-07-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119C00170000 | 2022-11-28 10:44AM EST | 2024-01-19 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI250117C00170000 | 2022-11-21 9:37AM EST | 2025-01-17 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00170000 | 2022-11-30 2:29PM EST | 2022-12-02 | 1.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NXPI221216P00170000 | 2022-11-30 3:47PM EST | 2022-12-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NXPI221223P00170000 | 2022-11-16 12:08PM EST | 2022-12-23 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NXPI221230P00170000 | 2022-11-15 10:26AM EST | 2022-12-30 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NXPI230120P00170000 | 2022-11-30 1:30PM EST | 2023-01-20 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI230317P00170000 | 2022-11-29 9:44AM EST | 2023-03-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI230421P00170000 | 2022-11-30 3:50PM EST | 2023-04-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NXPI230616P00170000 | 2022-11-28 9:36AM EST | 2023-06-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NXPI240119P00170000 | 2022-11-11 1:12PM EST | 2024-01-19 | 27.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
