NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230406C00190000 | 2023-03-31 3:51PM EDT | 2023-04-06 | 1.20 | 1.35 | 1.60 | +0.55 | +84.62% | 87 | 24 | 31.62% |
| NXPI230414C00190000 | 2023-03-30 12:33PM EDT | 2023-04-14 | 1.80 | 2.80 | 3.30 | 0.00 | - | 4 | 20 | 33.06% |
| NXPI230421C00190000 | 2023-03-31 3:50PM EDT | 2023-04-21 | 4.30 | 4.10 | 4.40 | +1.45 | +50.88% | 27 | 1,333 | 33.31% |
| NXPI230428C00190000 | 2023-03-31 3:13PM EDT | 2023-04-28 | 4.60 | 5.00 | 5.70 | +3.13 | +212.93% | 1 | 4 | 35.24% |
| NXPI230505C00190000 | 2023-03-31 3:24PM EDT | 2023-05-05 | 6.80 | 6.80 | 7.70 | +2.80 | +70.00% | 4 | 2 | 40.26% |
| NXPI230519C00190000 | 2023-03-31 3:04PM EDT | 2023-05-19 | 7.90 | 8.60 | 9.00 | +0.50 | +6.76% | 1 | 25 | 38.81% |
| NXPI230616C00190000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 10.50 | 10.70 | 11.20 | +0.95 | +9.95% | 16 | 1,150 | 37.40% |
| NXPI230721C00190000 | 2023-03-31 2:05PM EDT | 2023-07-21 | 11.93 | 12.90 | 13.40 | +0.38 | +3.29% | 3 | 31 | 36.35% |
| NXPI231020C00190000 | 2023-03-28 1:22PM EDT | 2023-10-20 | 12.60 | 18.80 | 19.50 | 0.00 | - | 1 | 9 | 38.00% |
| NXPI240119C00190000 | 2023-03-27 12:12PM EDT | 2024-01-19 | 17.50 | 23.60 | 24.50 | 0.00 | - | 12 | 456 | 39.10% |
| NXPI250117C00190000 | 2023-03-29 1:52PM EDT | 2025-01-17 | 30.00 | 33.50 | 36.70 | 0.00 | - | 1 | 10 | 38.54% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421P00190000 | 2023-03-21 9:53AM EDT | 2023-04-21 | 10.93 | 7.00 | 7.40 | 0.00 | - | 1 | 42 | 30.31% |
| NXPI230519P00190000 | 2023-03-27 3:57PM EDT | 2023-05-19 | 19.31 | 10.60 | 11.20 | 0.00 | - | 1 | 2 | 33.94% |
| NXPI230616P00190000 | 2023-03-23 11:55AM EDT | 2023-06-16 | 14.98 | 12.90 | 13.40 | 0.00 | - | 2 | 62 | 33.53% |
| NXPI230721P00190000 | 2023-03-31 1:31PM EDT | 2023-07-21 | 16.40 | 14.60 | 15.10 | -0.39 | -2.32% | 1 | 32 | 31.93% |
| NXPI231020P00190000 | 2023-03-29 3:27PM EDT | 2023-10-20 | 23.30 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 33.10% |
| NXPI240119P00190000 | 2023-03-31 3:28PM EDT | 2024-01-19 | 23.40 | 22.50 | 23.30 | -1.90 | -7.51% | 2 | 210 | 32.01% |
| NXPI250117P00190000 | 2023-03-10 3:05PM EDT | 2025-01-17 | 36.80 | 31.30 | 32.70 | 0.00 | - | 1 | 2 | 30.89% |
© 2023 Yahoo. All rights reserved.
