NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00200000 | 2022-05-20 10:08AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.70 | -0.09 | -64.29% | 1 | 295 | 136.33% |
| NXPI220527C00200000 | 2022-05-18 3:53PM EDT | 2022-05-27 | 0.35 | 0.10 | 0.45 | 0.00 | - | 10 | 190 | 51.03% |
| NXPI220603C00200000 | 2022-05-20 10:20AM EDT | 2022-06-03 | 0.63 | 0.40 | 0.75 | -0.97 | -60.62% | 1 | 98 | 42.31% |
| NXPI220610C00200000 | 2022-05-20 9:46AM EDT | 2022-06-10 | 1.40 | 0.95 | 1.45 | -0.10 | -6.67% | 2 | 41 | 42.43% |
| NXPI220617C00200000 | 2022-05-20 10:29AM EDT | 2022-06-17 | 1.90 | 1.75 | 2.00 | +0.20 | +11.76% | 809 | 691 | 41.26% |
| NXPI220624C00200000 | 2022-05-19 9:47AM EDT | 2022-06-24 | 2.66 | 2.05 | 2.75 | 0.00 | - | 1 | 14 | 41.77% |
| NXPI220701C00200000 | 2022-05-19 11:19AM EDT | 2022-07-01 | 3.60 | 2.75 | 3.60 | 0.00 | - | 2 | 8 | 42.74% |
| NXPI220715C00200000 | 2022-05-19 1:11PM EDT | 2022-07-15 | 4.55 | 4.20 | 4.70 | 0.00 | - | 18 | 188 | 41.89% |
| NXPI220916C00200000 | 2022-05-20 10:28AM EDT | 2022-09-16 | 9.50 | 9.20 | 9.70 | -0.10 | -1.04% | 2 | 400 | 42.39% |
| NXPI221021C00200000 | 2022-05-20 10:21AM EDT | 2022-10-21 | 10.80 | 11.10 | 11.70 | -0.70 | -6.09% | 1 | 55 | 41.79% |
| NXPI230120C00200000 | 2022-05-19 12:29PM EDT | 2023-01-20 | 15.82 | 15.40 | 16.20 | 0.00 | - | 1 | 439 | 41.03% |
| NXPI230317C00200000 | 2022-05-18 3:41PM EDT | 2023-03-17 | 17.70 | 17.70 | 18.90 | 0.00 | - | 1 | 79 | 41.22% |
| NXPI240119C00200000 | 2022-05-06 3:28PM EDT | 2024-01-19 | 26.72 | 26.50 | 29.10 | 0.00 | - | 10 | 46 | 40.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00200000 | 2022-05-19 9:55AM EDT | 2022-05-20 | 25.10 | 19.10 | 21.70 | 0.00 | - | 9 | 9 | 161.52% |
| NXPI220527P00200000 | 2022-05-04 2:05PM EDT | 2022-05-27 | 23.43 | 19.40 | 21.80 | 0.00 | - | - | 1 | 59.18% |
| NXPI220603P00200000 | 2022-05-06 11:32AM EDT | 2022-06-03 | 21.99 | 19.60 | 21.90 | 0.00 | - | 2 | 2 | 44.63% |
| NXPI220617P00200000 | 2022-05-17 3:18PM EDT | 2022-06-17 | 18.90 | 22.10 | 23.10 | 0.00 | - | 2 | 312 | 42.08% |
| NXPI220715P00200000 | 2022-05-19 11:41AM EDT | 2022-07-15 | 26.00 | 24.20 | 25.70 | 0.00 | - | 1 | 156 | 41.94% |
| NXPI220916P00200000 | 2022-04-28 10:55AM EDT | 2022-09-16 | 36.60 | 28.90 | 30.20 | 0.00 | - | 2 | 14 | 41.14% |
| NXPI230120P00200000 | 2022-05-10 1:29PM EDT | 2023-01-20 | 39.00 | 34.80 | 35.80 | 0.00 | - | 1 | 276 | 38.64% |
| NXPI230317P00200000 | 2022-05-16 12:29PM EDT | 2023-03-17 | 38.70 | 36.80 | 38.20 | 0.00 | - | 10 | 52 | 38.63% |
| NXPI240119P00200000 | 2022-03-01 4:30PM EDT | 2024-01-19 | 50.00 | 40.50 | 43.25 | 0.00 | - | 1 | 12 | 32.69% |
© 2022 Yahoo. All rights reserved.
