NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:175.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00175000 | 2022-05-19 1:03PM EDT | 2022-05-20 | 4.10 | 3.60 | 5.20 | 0.00 | - | 22 | 188 | 68.56% |
| NXPI220527C00175000 | 2022-05-19 1:25PM EDT | 2022-05-27 | 7.00 | 7.00 | 7.80 | 0.00 | - | 44 | 52 | 51.81% |
| NXPI220603C00175000 | 2022-05-19 12:52PM EDT | 2022-06-03 | 8.50 | 7.90 | 9.30 | 0.00 | - | 8 | 9 | 48.72% |
| NXPI220610C00175000 | 2022-05-12 10:39AM EDT | 2022-06-10 | 8.10 | 9.10 | 10.70 | 0.00 | - | 5 | 8 | 48.51% |
| NXPI220617C00175000 | 2022-05-19 3:14PM EDT | 2022-06-17 | 11.00 | 10.50 | 11.50 | 0.00 | - | 30 | 271 | 46.35% |
| NXPI220624C00175000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 11.20 | 11.30 | 12.60 | 0.00 | - | - | 2 | 46.64% |
| NXPI220715C00175000 | 2022-05-18 1:05PM EDT | 2022-07-15 | 15.80 | 13.60 | 15.10 | 0.00 | - | 3 | 98 | 46.15% |
| NXPI220916C00175000 | 2022-05-19 10:26AM EDT | 2022-09-16 | 20.30 | 19.50 | 20.60 | 0.00 | - | 3 | 34 | 45.54% |
| NXPI221021C00175000 | 2022-05-09 1:41PM EDT | 2022-10-21 | 21.70 | 20.70 | 22.90 | 0.00 | - | 1 | 8 | 45.14% |
| NXPI230120C00175000 | 2022-05-19 9:52AM EDT | 2023-01-20 | 24.65 | 24.50 | 27.20 | 0.00 | - | 1 | 37 | 43.36% |
| NXPI230317C00175000 | 2022-05-11 2:22PM EDT | 2023-03-17 | 26.30 | 27.80 | 29.50 | 0.00 | - | 20 | 21 | 42.78% |
| NXPI240119C00175000 | 2022-05-11 12:04PM EDT | 2024-01-19 | 40.90 | 36.20 | 38.70 | 0.00 | - | 1 | 7 | 40.45% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00175000 | 2022-05-19 3:13PM EDT | 2022-05-20 | 1.30 | 0.25 | 0.50 | 0.00 | - | 49 | 207 | 51.90% |
| NXPI220527P00175000 | 2022-05-19 11:38AM EDT | 2022-05-27 | 3.71 | 2.70 | 3.20 | 0.00 | - | 21 | 110 | 48.18% |
| NXPI220603P00175000 | 2022-05-19 12:52PM EDT | 2022-06-03 | 5.80 | 4.00 | 4.50 | 0.00 | - | 23 | 47 | 44.68% |
| NXPI220610P00175000 | 2022-05-19 12:54PM EDT | 2022-06-10 | 7.30 | 5.30 | 6.50 | 0.00 | - | 18 | 67 | 48.76% |
| NXPI220617P00175000 | 2022-05-19 3:24PM EDT | 2022-06-17 | 8.30 | 6.80 | 7.30 | 0.00 | - | 73 | 965 | 46.56% |
| NXPI220715P00175000 | 2022-05-18 12:10PM EDT | 2022-07-15 | 11.20 | 10.30 | 11.30 | 0.00 | - | 6 | 148 | 47.75% |
| NXPI220916P00175000 | 2022-05-19 10:33AM EDT | 2022-09-16 | 17.70 | 15.70 | 16.90 | 0.00 | - | 4 | 64 | 46.91% |
| NXPI221021P00175000 | 2022-05-19 2:37PM EDT | 2022-10-21 | 18.60 | 17.50 | 18.70 | 0.00 | - | 11 | 52 | 45.24% |
| NXPI230120P00175000 | 2022-05-16 1:05PM EDT | 2023-01-20 | 22.60 | 21.30 | 22.50 | 0.00 | - | 86 | 387 | 42.57% |
| NXPI230317P00175000 | 2022-01-21 10:32AM EDT | 2023-03-17 | 21.50 | 23.00 | 27.00 | 0.00 | - | 15 | 124 | 45.57% |
© 2022 Yahoo. All rights reserved.
