NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00175000 | 2023-03-24 2:24PM EDT | 2023-03-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NXPI230406C00175000 | 2023-03-23 9:44AM EDT | 2023-04-06 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI230421C00175000 | 2023-03-24 12:49PM EDT | 2023-04-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NXPI230616C00175000 | 2023-03-23 10:23AM EDT | 2023-06-16 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230721C00175000 | 2023-03-24 3:40PM EDT | 2023-07-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00175000 | 2023-03-10 2:22PM EDT | 2024-01-19 | 26.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI250117C00175000 | 2023-02-16 12:13PM EDT | 2025-01-17 | 48.25 | 36.40 | 38.60 | 0.00 | - | 2 | 2 | 40.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00175000 | 2023-03-24 3:23PM EDT | 2023-03-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NXPI230406P00175000 | 2023-03-23 10:34AM EDT | 2023-04-06 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NXPI230414P00175000 | 2023-03-24 1:28PM EDT | 2023-04-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| NXPI230421P00175000 | 2023-03-24 12:16PM EDT | 2023-04-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| NXPI230428P00175000 | 2023-03-24 11:45AM EDT | 2023-04-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI230505P00175000 | 2023-03-24 9:32AM EDT | 2023-05-05 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI230519P00175000 | 2023-03-24 12:28PM EDT | 2023-05-19 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI230616P00175000 | 2023-03-23 10:25AM EDT | 2023-06-16 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NXPI230721P00175000 | 2023-03-13 10:18AM EDT | 2023-07-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NXPI231020P00175000 | 2023-03-23 10:47AM EDT | 2023-10-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NXPI240119P00175000 | 2023-03-20 3:33PM EDT | 2024-01-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| NXPI240621P00175000 | 2023-03-02 11:59AM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NXPI250117P00175000 | 2023-03-10 1:32PM EDT | 2025-01-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
