NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208C00205000 | 2023-12-05 2:54PM EST | 2023-12-08 | 2.95 | 2.80 | 3.10 | +0.30 | +11.32% | 6 | 65 | 31.06% |
| NXPI231215C00205000 | 2023-12-05 3:37PM EST | 2023-12-15 | 4.10 | 4.00 | 4.30 | -0.10 | -2.38% | 4 | 63 | 27.21% |
| NXPI231222C00205000 | 2023-12-01 10:39AM EST | 2023-12-22 | 4.10 | 4.90 | 5.30 | -0.40 | -8.89% | 6 | 8 | 26.78% |
| NXPI231229C00205000 | 2023-11-29 1:26PM EST | 2023-12-29 | 5.10 | 5.60 | 6.10 | -1.18 | -18.79% | 11 | 4 | 26.47% |
| NXPI240105C00205000 | 2023-12-05 1:24PM EST | 2024-01-05 | 7.00 | 6.50 | 7.20 | +1.00 | +16.67% | 2 | 4 | 27.93% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231208P00205000 | 2023-12-05 2:21PM EST | 2023-12-08 | 1.80 | 1.80 | 2.00 | -1.69 | -48.42% | 12 | 30 | 27.88% |
| NXPI231215P00205000 | 2023-12-05 10:41AM EST | 2023-12-15 | 4.20 | 3.70 | 4.00 | -0.20 | -4.55% | 1 | 37 | 30.96% |
| NXPI231222P00205000 | 2023-12-05 12:41PM EST | 2023-12-22 | 5.40 | 4.50 | 4.90 | -0.90 | -14.29% | 1 | 10 | 29.16% |
| NXPI231229P00205000 | 2023-11-29 2:28PM EST | 2023-12-29 | 6.03 | 5.10 | 5.60 | 0.00 | - | - | 68 | 28.02% |
| NXPI240112P00205000 | 2023-11-30 10:30AM EST | 2024-01-12 | 8.11 | 6.40 | 6.90 | 0.00 | - | - | 1 | 27.30% |
© 2023 Yahoo. All rights reserved.