NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006C00200000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 3.60 | 3.30 | 3.60 | -1.30 | -26.53% | 35 | 60 | 35.60% |
| NXPI231013C00200000 | 2023-09-29 3:17PM EDT | 2023-10-13 | 5.20 | 4.80 | 5.20 | -0.40 | -7.14% | 24 | 91 | 34.82% |
| NXPI231020C00200000 | 2023-09-29 2:26PM EDT | 2023-10-20 | 6.10 | 6.10 | 6.40 | -1.90 | -23.75% | 13 | 464 | 34.50% |
| NXPI231027C00200000 | 2023-09-20 2:45PM EDT | 2023-10-27 | 7.13 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 34.76% |
| NXPI231103C00200000 | 2023-09-29 3:20PM EDT | 2023-11-03 | 8.30 | 8.00 | 8.50 | +2.00 | +31.75% | 4 | 1 | 35.09% |
| NXPI231117C00200000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 11.75 | 10.40 | 10.70 | +0.63 | +5.67% | 1 | 88 | 37.15% |
| NXPI240119C00200000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 15.70 | 15.30 | 15.70 | +0.16 | +1.03% | 11 | 2,252 | 35.83% |
| NXPI240315C00200000 | 2023-09-28 1:41PM EDT | 2024-03-15 | 20.00 | 19.50 | 19.90 | 0.00 | - | 1 | 30 | 37.04% |
| NXPI240419C00200000 | 2023-09-20 2:47PM EDT | 2024-04-19 | 20.60 | 21.20 | 21.60 | 0.00 | - | 4 | 12 | 36.57% |
| NXPI240621C00200000 | 2023-08-24 9:32AM EDT | 2024-06-21 | 28.10 | 22.30 | 24.00 | 0.00 | - | 5 | 109 | 35.49% |
| NXPI240719C00200000 | 2023-09-19 2:15PM EDT | 2024-07-19 | 25.91 | 25.70 | 26.50 | 0.00 | - | - | 2 | 37.30% |
| NXPI250117C00200000 | 2023-09-28 3:53PM EDT | 2025-01-17 | 35.20 | 33.10 | 34.20 | 0.00 | - | 1 | 110 | 37.91% |
| NXPI260116C00200000 | 2023-09-29 11:05AM EDT | 2026-01-16 | 46.46 | 44.80 | 47.30 | +0.96 | +2.11% | 8 | 10 | 39.72% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231006P00200000 | 2023-09-29 3:38PM EDT | 2023-10-06 | 3.10 | 3.10 | 3.30 | +0.02 | +0.65% | 51 | 28 | 31.89% |
| NXPI231013P00200000 | 2023-09-29 3:08PM EDT | 2023-10-13 | 4.50 | 4.40 | 4.70 | -1.00 | -18.18% | 50 | 6 | 30.96% |
| NXPI231020P00200000 | 2023-09-29 3:16PM EDT | 2023-10-20 | 5.46 | 5.40 | 5.80 | -0.04 | -0.73% | 21 | 439 | 30.86% |
| NXPI231027P00200000 | 2023-09-28 10:39AM EDT | 2023-10-27 | 7.60 | 6.30 | 6.70 | 0.00 | - | 2 | 3 | 30.71% |
| NXPI231117P00200000 | 2023-09-29 3:32PM EDT | 2023-11-17 | 9.00 | 8.90 | 9.20 | -1.00 | -10.00% | 98 | 41 | 31.68% |
| NXPI240119P00200000 | 2023-09-29 1:57PM EDT | 2024-01-19 | 13.40 | 13.00 | 13.40 | +1.20 | +9.84% | 37 | 402 | 30.41% |
| NXPI240315P00200000 | 2023-09-20 11:58AM EDT | 2024-03-15 | 16.30 | 15.90 | 16.50 | 0.00 | - | 2 | 155 | 30.57% |
| NXPI240419P00200000 | 2023-09-20 1:33PM EDT | 2024-04-19 | 18.10 | 17.30 | 17.70 | 0.00 | - | 2 | 38 | 29.83% |
| NXPI240621P00200000 | 2023-08-16 11:28AM EDT | 2024-06-21 | 22.92 | 21.20 | 21.70 | 0.00 | - | 2 | 73 | 31.98% |
| NXPI240719P00200000 | 2023-09-20 2:03PM EDT | 2024-07-19 | 21.70 | 20.60 | 21.10 | 0.00 | - | - | 1 | 29.56% |
| NXPI250117P00200000 | 2023-09-29 1:16PM EDT | 2025-01-17 | 26.70 | 25.50 | 26.20 | -0.20 | -0.74% | 153 | 100 | 28.89% |
© 2023 Yahoo. All rights reserved.
