NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221202C00200000 | 2022-11-28 10:37AM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NXPI221216C00200000 | 2022-11-23 10:41AM EST | 2022-12-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NXPI221223C00200000 | 2022-11-14 10:37AM EST | 2022-12-23 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI221230C00200000 | 2022-11-18 9:30AM EST | 2022-12-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NXPI230120C00200000 | 2022-11-30 3:55PM EST | 2023-01-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NXPI230317C00200000 | 2022-11-29 12:35PM EST | 2023-03-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NXPI230421C00200000 | 2022-11-29 10:53AM EST | 2023-04-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NXPI230616C00200000 | 2022-11-30 12:16PM EST | 2023-06-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NXPI230721C00200000 | 2022-11-22 10:27AM EST | 2023-07-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NXPI240119C00200000 | 2022-11-25 10:22AM EST | 2024-01-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NXPI250117C00200000 | 2022-10-11 1:05PM EST | 2025-01-17 | 18.91 | 26.30 | 28.60 | 0.00 | - | - | 4 | 36.54% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221216P00200000 | 2022-09-02 2:37PM EST | 2022-12-16 | 41.60 | 51.50 | 53.90 | 0.00 | - | 1 | 1 | 254.66% |
| NXPI230120P00200000 | 2022-11-02 12:06PM EST | 2023-01-20 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317P00200000 | 2022-11-02 12:06PM EST | 2023-03-17 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119P00200000 | 2022-08-03 10:27AM EST | 2024-01-19 | 40.00 | 48.30 | 50.70 | 0.00 | - | 1 | 11 | 47.35% |
| NXPI250117P00200000 | 2022-11-15 3:58PM EST | 2025-01-17 | 50.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
