NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00170000 | 2022-05-19 1:25PM EDT | 2022-05-20 | 7.47 | 9.60 | 10.30 | 0.00 | - | 6 | 169 | 125.39% |
| NXPI220527C00170000 | 2022-05-13 11:23AM EDT | 2022-05-27 | 12.87 | 11.30 | 12.10 | 0.00 | - | 1 | 15 | 64.80% |
| NXPI220603C00170000 | 2022-04-27 9:30AM EDT | 2022-06-03 | 8.97 | 12.50 | 13.20 | 0.00 | - | - | 1 | 56.42% |
| NXPI220617C00170000 | 2022-05-19 3:18PM EDT | 2022-06-17 | 14.00 | 14.60 | 15.10 | 0.00 | - | 43 | 590 | 51.55% |
| NXPI220715C00170000 | 2022-05-18 10:19AM EDT | 2022-07-15 | 21.80 | 17.40 | 18.50 | 0.00 | - | 1 | 451 | 50.66% |
| NXPI220916C00170000 | 2022-05-10 9:58AM EDT | 2022-09-16 | 23.90 | 22.90 | 23.80 | 0.00 | - | 10 | 19 | 48.60% |
| NXPI221021C00170000 | 2022-05-17 1:12PM EDT | 2022-10-21 | 28.50 | 24.70 | 25.80 | 0.00 | - | 1 | 8 | 47.28% |
| NXPI230120C00170000 | 2022-05-17 12:53PM EDT | 2023-01-20 | 32.35 | 28.80 | 29.70 | 0.00 | - | 2 | 91 | 44.53% |
| NXPI230317C00170000 | 2022-05-02 10:25AM EDT | 2023-03-17 | 28.50 | 30.80 | 32.20 | 0.00 | - | 1 | 24 | 44.25% |
| NXPI240119C00170000 | 2022-05-06 9:44AM EDT | 2024-01-19 | 38.00 | 38.40 | 41.50 | 0.00 | - | 2 | 18 | 41.84% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00170000 | 2022-05-20 10:14AM EDT | 2022-05-20 | 0.15 | 0.05 | 0.25 | -0.55 | -78.57% | 2 | 297 | 60.35% |
| NXPI220527P00170000 | 2022-05-20 10:12AM EDT | 2022-05-27 | 1.79 | 1.50 | 1.75 | -1.31 | -42.26% | 14 | 30 | 47.02% |
| NXPI220603P00170000 | 2022-05-20 10:02AM EDT | 2022-06-03 | 2.90 | 2.40 | 2.85 | -2.05 | -41.41% | 19 | 16 | 43.79% |
| NXPI220610P00170000 | 2022-05-20 10:28AM EDT | 2022-06-10 | 3.90 | 3.70 | 4.30 | +0.30 | +8.33% | 16 | 30 | 45.73% |
| NXPI220617P00170000 | 2022-05-20 9:58AM EDT | 2022-06-17 | 5.20 | 5.10 | 5.40 | -1.70 | -24.64% | 1 | 642 | 45.92% |
| NXPI220624P00170000 | 2022-05-20 10:35AM EDT | 2022-06-24 | 6.18 | 5.80 | 6.30 | +0.58 | +10.36% | 2 | 3 | 45.62% |
| NXPI220715P00170000 | 2022-05-20 10:37AM EDT | 2022-07-15 | 8.45 | 8.20 | 8.70 | -2.05 | -19.52% | 1 | 124 | 45.44% |
| NXPI220916P00170000 | 2022-05-19 3:24PM EDT | 2022-09-16 | 13.70 | 13.30 | 14.00 | -1.30 | -8.67% | 4 | 144 | 45.04% |
| NXPI221021P00170000 | 2022-05-19 1:52PM EDT | 2022-10-21 | 16.90 | 15.20 | 16.00 | 0.00 | - | 14 | 73 | 44.17% |
| NXPI230120P00170000 | 2022-05-16 1:05PM EDT | 2023-01-20 | 18.50 | 18.90 | 19.60 | 0.00 | - | 2 | 1,803 | 41.53% |
| NXPI230317P00170000 | 2022-05-17 12:46PM EDT | 2023-03-17 | 19.70 | 20.30 | 21.60 | 0.00 | - | 24 | 130 | 40.73% |
| NXPI240119P00170000 | 2022-04-11 3:10PM EDT | 2024-01-19 | 32.70 | 31.40 | 34.20 | 0.00 | - | 22 | 331 | 43.16% |
© 2022 Yahoo. All rights reserved.
