NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:210.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221216C00210000 | 2022-11-30 3:40PM EST | 2022-12-16 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 100 | 146 | 45.07% |
| NXPI230120C00210000 | 2022-11-28 10:39AM EST | 2023-01-20 | 0.66 | 0.65 | 1.35 | 0.00 | - | 11 | 1,200 | 37.42% |
| NXPI230317C00210000 | 2022-11-17 11:58AM EST | 2023-03-17 | 3.50 | 3.60 | 4.50 | 0.00 | - | 1 | 210 | 38.74% |
| NXPI230421C00210000 | 2022-10-13 2:24PM EST | 2023-04-21 | 2.55 | 5.20 | 5.70 | 0.00 | - | - | 10 | 37.13% |
| NXPI230616C00210000 | 2022-11-25 12:55PM EST | 2023-06-16 | 8.23 | 8.20 | 10.00 | +0.13 | +1.60% | 2 | 19 | 41.06% |
| NXPI240119C00210000 | 2022-11-29 9:34AM EST | 2024-01-19 | 13.40 | 16.70 | 18.50 | 0.00 | - | 6 | 158 | 40.31% |
| NXPI250117C00210000 | 2022-11-15 9:31AM EST | 2025-01-17 | 29.40 | 26.80 | 30.30 | 0.00 | - | 3 | 9 | 41.01% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230120P00210000 | 2022-11-28 12:09PM EST | 2023-01-20 | 42.40 | 34.80 | 36.00 | 0.00 | - | 2 | 125 | 40.93% |
| NXPI230317P00210000 | 2022-09-30 2:37PM EST | 2023-03-17 | 62.49 | 58.30 | 60.00 | 0.00 | - | 1 | 12 | 96.31% |
| NXPI230421P00210000 | 2022-11-11 1:54PM EST | 2023-04-21 | 44.20 | 37.60 | 39.10 | 0.00 | - | 1 | 1 | 34.99% |
| NXPI230616P00210000 | 2022-07-06 10:59AM EST | 2023-06-16 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 42.01% |
| NXPI240119P00210000 | 2022-05-25 1:41PM EST | 2024-01-19 | 49.53 | 59.10 | 63.20 | 0.00 | - | 2 | 17 | 51.77% |
© 2022 Yahoo. All rights reserved.
