NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00180000 | 2023-03-30 1:24PM EDT | 2023-03-31 | 2.60 | 0.00 | 0.00 | +1.00 | +62.50% | 12 | 0 | 0.00% |
| NXPI230406C00180000 | 2023-03-30 12:16PM EDT | 2023-04-06 | 4.43 | 0.00 | 0.00 | +1.58 | +55.44% | 5 | 0 | 0.00% |
| NXPI230414C00180000 | 2023-03-30 9:57AM EDT | 2023-04-14 | 6.52 | 0.00 | 0.00 | +0.27 | +4.32% | 1 | 0 | 0.00% |
| NXPI230421C00180000 | 2023-03-30 10:01AM EDT | 2023-04-21 | 8.00 | 0.00 | 0.00 | +2.26 | +39.37% | 1 | 0 | 0.00% |
| NXPI230428C00180000 | 2023-03-28 11:52AM EDT | 2023-04-28 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI230519C00180000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230616C00180000 | 2023-03-30 12:42PM EDT | 2023-06-16 | 13.80 | 0.00 | 0.00 | +5.20 | +60.47% | 25 | 0 | 0.00% |
| NXPI230721C00180000 | 2023-03-30 10:20AM EDT | 2023-07-21 | 16.30 | 0.00 | 0.00 | +3.60 | +28.35% | 1 | 0 | 0.00% |
| NXPI231020C00180000 | 2023-03-16 2:17PM EDT | 2023-10-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI240119C00180000 | 2023-03-27 12:06PM EDT | 2024-01-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00180000 | 2023-03-30 3:51PM EDT | 2023-03-31 | 0.70 | 0.00 | 0.00 | -1.90 | -73.08% | 18 | 0 | 6.25% |
| NXPI230406P00180000 | 2023-03-30 12:31PM EDT | 2023-04-06 | 2.50 | 0.00 | 0.00 | -2.70 | -51.92% | 103 | 0 | 1.56% |
| NXPI230414P00180000 | 2023-03-30 10:57AM EDT | 2023-04-14 | 3.25 | 0.00 | 0.00 | -6.08 | -65.17% | 3 | 0 | 1.56% |
| NXPI230421P00180000 | 2023-03-30 10:10AM EDT | 2023-04-21 | 4.60 | 0.00 | 0.00 | -1.47 | -24.22% | 1 | 0 | 0.78% |
| NXPI230428P00180000 | 2023-03-23 12:10PM EDT | 2023-04-28 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NXPI230519P00180000 | 2023-03-30 10:45AM EDT | 2023-05-19 | 7.90 | 0.00 | 0.00 | -1.99 | -20.12% | 1 | 0 | 0.78% |
| NXPI230616P00180000 | 2023-03-30 11:28AM EDT | 2023-06-16 | 10.31 | 0.00 | 0.00 | -3.69 | -26.36% | 4 | 0 | 0.39% |
| NXPI230721P00180000 | 2023-03-28 10:39AM EDT | 2023-07-21 | 18.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| NXPI231020P00180000 | 2023-03-22 3:33PM EDT | 2023-10-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NXPI240119P00180000 | 2023-03-29 1:51PM EDT | 2024-01-19 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NXPI240621P00180000 | 2023-03-23 10:13AM EDT | 2024-06-21 | 25.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
