NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:190.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006C00190000 | 2023-09-13 2:21PM EDT | 2023-10-06 | 14.45 | 8.40 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI231013C00190000 | 2023-10-02 3:54PM EDT | 2023-10-13 | 11.40 | 9.90 | 11.00 | 0.00 | - | 5 | 6 | 25.12% |
| NXPI231020C00190000 | 2023-09-29 12:45PM EDT | 2023-10-20 | 12.99 | 11.50 | 12.40 | 0.00 | - | 1 | 371 | 32.42% |
| NXPI231027C00190000 | 2023-09-28 10:00AM EDT | 2023-10-27 | 12.50 | 11.70 | 13.10 | 0.00 | - | 3 | 5 | 31.90% |
| NXPI231103C00190000 | 2023-09-27 2:03PM EDT | 2023-11-03 | 11.85 | 12.70 | 14.20 | 0.00 | - | 2 | 2 | 33.88% |
| NXPI231117C00190000 | 2023-09-28 12:08PM EDT | 2023-11-17 | 18.08 | 15.10 | 16.30 | 0.00 | - | 10 | 14 | 36.76% |
| NXPI240119C00190000 | 2023-09-29 9:49AM EDT | 2024-01-19 | 22.75 | 19.70 | 20.70 | 0.00 | - | 1 | 443 | 34.88% |
| NXPI240315C00190000 | 2023-10-02 12:29PM EDT | 2024-03-15 | 24.20 | 23.70 | 25.20 | 0.00 | - | 3 | 3 | 37.26% |
| NXPI240621C00190000 | 2023-08-23 10:32AM EDT | 2024-06-21 | 32.60 | 28.30 | 29.30 | 0.00 | - | 5 | 49 | 35.89% |
| NXPI240719C00190000 | 2023-09-21 12:32PM EDT | 2024-07-19 | 29.30 | 30.30 | 32.50 | 0.00 | - | - | 22 | 38.85% |
| NXPI250117C00190000 | 2023-10-02 12:14PM EDT | 2025-01-17 | 37.85 | 37.60 | 39.60 | 0.00 | - | 1 | 28 | 38.71% |
| NXPI260116C00190000 | 2023-09-29 11:07AM EDT | 2026-01-16 | 50.70 | 47.00 | 50.70 | 0.00 | - | 1 | 1 | 38.88% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006P00190000 | 2023-10-02 2:43PM EDT | 2023-10-06 | 0.65 | 0.40 | 0.65 | 0.00 | - | 11 | 100 | 46.78% |
| NXPI231013P00190000 | 2023-10-02 11:09AM EDT | 2023-10-13 | 1.30 | 1.40 | 1.75 | 0.00 | - | 4 | 35 | 40.60% |
| NXPI231020P00190000 | 2023-10-03 9:30AM EDT | 2023-10-20 | 2.15 | 2.25 | 2.60 | -0.13 | -5.70% | 4 | 378 | 38.03% |
| NXPI231027P00190000 | 2023-09-28 12:54PM EDT | 2023-10-27 | 2.64 | 2.75 | 3.50 | 0.00 | - | 2 | 10 | 37.54% |
| NXPI231103P00190000 | 2023-09-29 2:06PM EDT | 2023-11-03 | 3.90 | 3.60 | 4.30 | 0.00 | - | 2 | 7 | 37.16% |
| NXPI231117P00190000 | 2023-09-29 10:24AM EDT | 2023-11-17 | 4.70 | 5.50 | 6.50 | 0.00 | - | 3 | 63 | 39.75% |
| NXPI240119P00190000 | 2023-09-22 3:14PM EDT | 2024-01-19 | 9.75 | 9.10 | 10.60 | 0.00 | - | 100 | 662 | 36.02% |
| NXPI240315P00190000 | 2023-09-27 12:02PM EDT | 2024-03-15 | 14.00 | 12.10 | 12.80 | 0.00 | - | 1 | 256 | 33.65% |
| NXPI240419P00190000 | 2023-09-19 3:33PM EDT | 2024-04-19 | 13.60 | 12.40 | 14.50 | 0.00 | - | 1 | 15 | 33.61% |
| NXPI240621P00190000 | 2023-09-15 2:09PM EDT | 2024-06-21 | 17.00 | 15.00 | 16.80 | 0.00 | - | 2 | 149 | 32.90% |
| NXPI240719P00190000 | 2023-08-28 11:44AM EDT | 2024-07-19 | 18.80 | 17.10 | 18.40 | 0.00 | - | - | 1 | 33.64% |
| NXPI250117P00190000 | 2023-10-02 11:37AM EDT | 2025-01-17 | 21.30 | 21.60 | 22.70 | 0.00 | - | 1 | 93 | 31.38% |
© 2023 Yahoo. All rights reserved.
