NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EST. Market open.
Strike:185.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208C00185000 | 2023-12-01 10:15AM EST | 2023-12-08 | 19.00 | 19.50 | 20.20 | 0.00 | - | 1 | 26 | 63.62% |
| NXPI231215C00185000 | 2023-12-04 1:43PM EST | 2023-12-15 | 20.90 | 19.60 | 20.50 | 0.00 | - | 1 | 193 | 44.46% |
| NXPI231222C00185000 | 2023-11-14 1:51PM EST | 2023-12-22 | 14.00 | 19.40 | 20.90 | 0.00 | - | 13 | 16 | 39.72% |
| NXPI231229C00185000 | 2023-11-27 9:57AM EST | 2023-12-29 | 15.37 | 19.90 | 20.40 | 0.00 | - | 2 | 3 | 28.25% |
| NXPI240112C00185000 | 2023-12-01 3:22PM EST | 2024-01-12 | 22.43 | 19.90 | 22.70 | 0.00 | - | 1 | 1 | 38.29% |
| NXPI240119C00185000 | 2023-12-05 10:47AM EST | 2024-01-19 | 22.52 | 21.40 | 21.80 | +1.05 | +4.89% | 1 | 1,249 | 30.46% |
| NXPI240315C00185000 | 2023-12-05 11:21AM EST | 2024-03-15 | 26.30 | 26.20 | 27.00 | +3.80 | +16.89% | 2 | 17 | 36.67% |
| NXPI240419C00185000 | 2023-11-13 11:02AM EST | 2024-04-19 | 15.90 | 27.80 | 28.60 | 0.00 | - | 2 | 25 | 35.46% |
| NXPI240621C00185000 | 2023-11-08 3:38PM EST | 2024-06-21 | 19.90 | 31.70 | 32.70 | 0.00 | - | 1 | 45 | 37.18% |
| NXPI240719C00185000 | 2023-11-09 10:58AM EST | 2024-07-19 | 20.58 | 32.90 | 34.00 | 0.00 | - | 27 | 19 | 37.11% |
| NXPI250117C00185000 | 2023-08-02 11:13AM EST | 2025-01-17 | 56.34 | 49.40 | 51.00 | 0.00 | - | 2 | 23 | 49.49% |
| NXPI260116C00185000 | 2023-11-27 1:56PM EST | 2026-01-16 | 48.50 | 50.20 | 52.40 | 0.00 | - | 10 | 15 | 37.32% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208P00185000 | 2023-12-05 10:51AM EST | 2023-12-08 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 4 | 53.61% |
| NXPI231215P00185000 | 2023-12-04 2:26PM EST | 2023-12-15 | 0.25 | 0.10 | 0.50 | 0.00 | - | 45 | 104 | 41.55% |
| NXPI231222P00185000 | 2023-11-27 3:39PM EST | 2023-12-22 | 1.14 | 0.40 | 0.55 | 0.00 | - | 1 | 9 | 33.25% |
| NXPI231229P00185000 | 2023-12-04 12:26PM EST | 2023-12-29 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 12 | 30.58% |
| NXPI240105P00185000 | 2023-12-04 3:15PM EST | 2024-01-05 | 1.07 | 1.00 | 1.15 | 0.00 | - | 20 | 21 | 30.59% |
| NXPI240119P00185000 | 2023-12-01 12:10PM EST | 2024-01-19 | 1.96 | 1.75 | 1.90 | +0.18 | +10.11% | 22 | 2,490 | 30.16% |
| NXPI240315P00185000 | 2023-12-04 1:43PM EST | 2024-03-15 | 5.09 | 5.30 | 5.60 | 0.00 | - | 11 | 116 | 32.23% |
| NXPI240419P00185000 | 2023-11-15 1:29PM EST | 2024-04-19 | 9.00 | 6.80 | 7.10 | 0.00 | - | 1 | 25 | 31.52% |
| NXPI240621P00185000 | 2023-10-10 8:56AM EST | 2024-06-21 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 3.13% |
| NXPI240719P00185000 | 2023-10-16 12:47PM EST | 2024-07-19 | 15.17 | 12.60 | 13.20 | 0.00 | - | 2 | 3 | 35.45% |
| NXPI250117P00185000 | 2023-12-05 10:58AM EST | 2025-01-17 | 16.20 | 15.90 | 16.80 | -1.50 | -8.47% | 2 | 312 | 31.12% |
| NXPI260116P00185000 | 2023-11-14 3:25PM EST | 2026-01-16 | 26.80 | 23.80 | 24.70 | 0.00 | - | - | 100 | 30.04% |
© 2023 Yahoo. All rights reserved.