NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:195.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00195000 | 2023-12-08 3:30PM EST | 2023-12-15 | 21.01 | 19.70 | 21.60 | +8.07 | +62.36% | 2 | 219 | 66.85% |
| NXPI231222C00195000 | 2023-12-06 3:57PM EST | 2023-12-22 | 11.70 | 19.00 | 21.80 | 0.00 | - | 1 | 140 | 47.90% |
| NXPI231229C00195000 | 2023-12-08 9:48AM EST | 2023-12-29 | 19.50 | 19.40 | 22.00 | +9.00 | +85.71% | 2 | 2 | 40.48% |
| NXPI240119C00195000 | 2023-12-06 3:42PM EST | 2024-01-19 | 14.80 | 22.00 | 22.70 | 0.00 | - | 10 | 1,355 | 32.43% |
| NXPI240315C00195000 | 2023-12-08 10:32AM EST | 2024-03-15 | 28.02 | 26.90 | 27.70 | +5.75 | +25.82% | 230 | 260 | 36.26% |
| NXPI240419C00195000 | 2023-12-08 11:54AM EST | 2024-04-19 | 29.20 | 28.70 | 29.80 | +10.73 | +58.09% | 1 | 29 | 35.94% |
| NXPI240621C00195000 | 2023-11-14 12:03PM EST | 2024-06-21 | 20.90 | 32.80 | 34.50 | 0.00 | - | 2 | 65 | 38.18% |
| NXPI240719C00195000 | 2023-10-31 1:18PM EST | 2024-07-19 | 13.30 | 26.50 | 28.10 | 0.00 | - | 2 | 5 | 24.63% |
| NXPI250117C00195000 | 2023-12-07 3:27PM EST | 2025-01-17 | 40.35 | 42.10 | 42.90 | 0.00 | - | 152 | 354 | 36.84% |
| NXPI260116C00195000 | 2023-11-15 12:38PM EST | 2026-01-16 | 45.68 | 51.20 | 54.20 | 0.00 | - | 1 | 4 | 36.74% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00195000 | 2023-12-07 3:29PM EST | 2023-12-15 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 139 | 48.93% |
| NXPI231222P00195000 | 2023-12-05 9:30AM EST | 2023-12-22 | 1.74 | 0.20 | 0.30 | 0.00 | - | 10 | 13 | 33.20% |
| NXPI231229P00195000 | 2023-12-04 12:44PM EST | 2023-12-29 | 2.03 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 31.42% |
| NXPI240105P00195000 | 2023-12-06 10:34AM EST | 2024-01-05 | 0.97 | 0.75 | 0.90 | -0.75 | -43.60% | 1 | 4 | 30.14% |
| NXPI240112P00195000 | 2023-12-07 2:47PM EST | 2024-01-12 | 1.73 | 1.50 | 2.20 | 0.00 | - | - | - | 35.94% |
| NXPI240119P00195000 | 2023-12-08 1:54PM EST | 2024-01-19 | 1.53 | 1.55 | 1.70 | -0.61 | -28.50% | 6 | 366 | 29.83% |
| NXPI240315P00195000 | 2023-12-08 10:33AM EST | 2024-03-15 | 5.01 | 5.10 | 5.40 | -5.29 | -51.36% | 20 | 62 | 31.35% |
| NXPI240419P00195000 | 2023-11-20 10:10AM EST | 2024-04-19 | 11.80 | 6.70 | 6.90 | 0.00 | - | 3 | 37 | 30.51% |
| NXPI240621P00195000 | 2023-11-09 12:43PM EST | 2024-06-21 | 9.96 | 9.50 | 10.10 | -13.97 | -58.38% | 1 | 67 | 31.17% |
| NXPI240719P00195000 | 2023-11-06 9:33AM EST | 2024-07-19 | 25.28 | 13.60 | 14.10 | 0.00 | - | 10 | 13 | 35.97% |
| NXPI250117P00195000 | 2023-12-06 11:35AM EST | 2025-01-17 | 18.80 | 16.10 | 16.90 | 0.00 | - | 2 | 197 | 30.17% |
© 2023 Yahoo. All rights reserved.