NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00175000 | 2022-11-30 3:54PM EST | 2022-12-02 | 2.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NXPI221209C00175000 | 2022-11-30 3:50PM EST | 2022-12-09 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NXPI221216C00175000 | 2022-11-30 2:44PM EST | 2022-12-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NXPI221223C00175000 | 2022-11-23 2:27PM EST | 2022-12-23 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NXPI221230C00175000 | 2022-11-30 1:38PM EST | 2022-12-30 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230106C00175000 | 2022-11-30 3:50PM EST | 2023-01-06 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230120C00175000 | 2022-11-29 2:27PM EST | 2023-01-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230317C00175000 | 2022-11-30 2:54PM EST | 2023-03-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230421C00175000 | 2022-11-30 10:41AM EST | 2023-04-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NXPI230616C00175000 | 2022-11-29 3:47PM EST | 2023-06-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NXPI230721C00175000 | 2022-11-23 3:31PM EST | 2023-07-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119C00175000 | 2022-11-22 10:12AM EST | 2024-01-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI250117C00175000 | 2022-11-15 12:08PM EST | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202P00175000 | 2022-11-30 3:36PM EST | 2022-12-02 | 3.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| NXPI221209P00175000 | 2022-11-30 3:32PM EST | 2022-12-09 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NXPI221216P00175000 | 2022-11-30 2:44PM EST | 2022-12-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI221223P00175000 | 2022-11-25 11:02AM EST | 2022-12-23 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NXPI230120P00175000 | 2022-11-30 3:09PM EST | 2023-01-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NXPI230317P00175000 | 2022-11-30 3:50PM EST | 2023-03-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NXPI230421P00175000 | 2022-11-30 3:50PM EST | 2023-04-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NXPI230616P00175000 | 2022-11-30 11:34AM EST | 2023-06-16 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NXPI240119P00175000 | 2022-11-23 10:38AM EST | 2024-01-19 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
© 2022 Yahoo. All rights reserved.
