NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:175.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231013C00175000 | 2023-09-29 9:46AM EDT | 2023-10-13 | 27.62 | 21.10 | 22.00 | 0.00 | - | 2 | 2 | 53.25% |
| NXPI231020C00175000 | 2023-09-25 9:35AM EDT | 2023-10-20 | 22.70 | 22.10 | 22.70 | 0.00 | - | 1 | 56 | 49.66% |
| NXPI231117C00175000 | 2023-09-28 2:06PM EDT | 2023-11-17 | 28.80 | 24.90 | 25.50 | 0.00 | - | 2 | 7 | 46.31% |
| NXPI240119C00175000 | 2023-09-26 10:45AM EDT | 2024-01-19 | 29.66 | 28.90 | 29.30 | 0.00 | - | 1 | 80 | 41.33% |
| NXPI240621C00175000 | 2023-07-28 12:40PM EDT | 2024-06-21 | 61.10 | 38.50 | 39.50 | 0.00 | - | 2 | 157 | 44.35% |
| NXPI250117C00175000 | 2023-08-21 9:56AM EDT | 2025-01-17 | 49.65 | 47.80 | 48.50 | 0.00 | - | 1 | 12 | 44.41% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006P00175000 | 2023-09-15 12:45PM EDT | 2023-10-06 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.00% |
| NXPI231013P00175000 | 2023-09-19 12:16PM EDT | 2023-10-13 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 43.41% |
| NXPI231020P00175000 | 2023-10-02 11:14AM EDT | 2023-10-20 | 0.40 | 0.70 | 0.85 | 0.00 | - | 2 | 924 | 40.97% |
| NXPI231027P00175000 | 2023-10-02 10:23AM EDT | 2023-10-27 | 0.65 | 1.15 | 1.55 | 0.00 | - | 5 | 959 | 41.71% |
| NXPI231103P00175000 | 2023-10-02 3:34PM EDT | 2023-11-03 | 1.14 | 1.40 | 2.15 | 0.00 | - | 1 | 6 | 41.32% |
| NXPI231117P00175000 | 2023-09-29 2:11PM EDT | 2023-11-17 | 2.10 | 2.75 | 3.00 | 0.00 | - | 1 | 19 | 39.22% |
| NXPI240119P00175000 | 2023-09-22 2:42PM EDT | 2024-01-19 | 5.51 | 5.90 | 6.20 | 0.00 | - | 2 | 327 | 35.57% |
| NXPI240315P00175000 | 2023-09-19 9:57AM EDT | 2024-03-15 | 8.15 | 8.40 | 8.90 | 0.00 | - | 2 | 98 | 35.21% |
| NXPI240419P00175000 | 2023-09-28 3:06PM EDT | 2024-04-19 | 8.30 | 9.60 | 10.10 | 0.00 | - | 3 | 4 | 34.44% |
| NXPI240621P00175000 | 2023-10-02 1:30PM EDT | 2024-06-21 | 11.00 | 11.80 | 12.50 | 0.00 | - | 1 | 118 | 34.25% |
| NXPI240719P00175000 | 2023-09-19 11:25AM EDT | 2024-07-19 | 12.10 | 12.30 | 13.10 | 0.00 | - | - | 2 | 33.55% |
| NXPI250117P00175000 | 2023-10-02 11:36AM EDT | 2025-01-17 | 15.70 | 17.30 | 18.00 | 0.00 | - | 1 | 28 | 32.58% |
© 2023 Yahoo. All rights reserved.
