NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220527C00210000 | 2022-05-10 12:19PM EDT | 2022-05-27 | 0.42 | 0.00 | 0.25 | 0.00 | - | 30 | 32 | 65.43% |
| NXPI220603C00210000 | 2022-05-18 10:56AM EDT | 2022-06-03 | 0.47 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 49.17% |
| NXPI220610C00210000 | 2022-05-17 1:19PM EDT | 2022-06-10 | 0.90 | 0.30 | 0.65 | 0.00 | - | 23 | 37 | 46.00% |
| NXPI220617C00210000 | 2022-05-20 2:20PM EDT | 2022-06-17 | 0.60 | 0.70 | 0.90 | -0.44 | -42.31% | 143 | 1,841 | 42.58% |
| NXPI220624C00210000 | 2022-05-09 12:47PM EDT | 2022-06-24 | 1.65 | 0.85 | 1.50 | 0.00 | - | 2 | 4 | 43.47% |
| NXPI220701C00210000 | 2022-05-20 2:42PM EDT | 2022-07-01 | 1.15 | 1.20 | 1.90 | +1.15 | - | 1 | 2 | 42.44% |
| NXPI220715C00210000 | 2022-05-20 2:24PM EDT | 2022-07-15 | 1.80 | 2.20 | 2.90 | -0.50 | -21.74% | 4 | 909 | 42.16% |
| NXPI220916C00210000 | 2022-05-19 3:56PM EDT | 2022-09-16 | 5.80 | 6.10 | 7.10 | 0.00 | - | 15 | 31 | 41.69% |
| NXPI221021C00210000 | 2022-05-20 2:06PM EDT | 2022-10-21 | 7.30 | 8.30 | 9.00 | -0.40 | -5.19% | 5 | 804 | 41.19% |
| NXPI230120C00210000 | 2022-05-06 3:38PM EDT | 2023-01-20 | 13.10 | 12.50 | 13.80 | 0.00 | - | 2 | 138 | 41.32% |
| NXPI230317C00210000 | 2022-05-06 12:19PM EDT | 2023-03-17 | 15.70 | 14.40 | 16.00 | 0.00 | - | 2 | 55 | 40.75% |
| NXPI240119C00210000 | 2022-05-19 9:32AM EDT | 2024-01-19 | 23.30 | 23.30 | 25.80 | 0.00 | - | 6 | 35 | 39.28% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220603P00210000 | 2022-04-28 1:02PM EDT | 2022-06-03 | 36.50 | 28.00 | 32.00 | 0.00 | - | 1 | 1 | 80.18% |
| NXPI220617P00210000 | 2022-05-13 2:51PM EDT | 2022-06-17 | 31.40 | 30.50 | 33.20 | 0.00 | - | 25 | 118 | 53.19% |
| NXPI220715P00210000 | 2022-05-13 3:22PM EDT | 2022-07-15 | 31.70 | 32.40 | 34.10 | 0.00 | - | 1 | 76 | 48.67% |
| NXPI220916P00210000 | 2022-04-13 3:41PM EDT | 2022-09-16 | 44.00 | 35.70 | 36.70 | 0.00 | - | 3 | 5 | 40.88% |
| NXPI221021P00210000 | 2022-04-29 3:41PM EDT | 2022-10-21 | 46.25 | 38.30 | 40.70 | 0.00 | - | 1 | 1 | 45.45% |
| NXPI230120P00210000 | 2022-05-04 2:55PM EDT | 2023-01-20 | 48.67 | 41.80 | 44.30 | 0.00 | - | 1 | 329 | 42.43% |
| NXPI230317P00210000 | 2022-04-22 2:51PM EDT | 2023-03-17 | 49.80 | 43.70 | 46.40 | 0.00 | - | 2 | 13 | 41.58% |
| NXPI240119P00210000 | 2022-04-06 2:26PM EDT | 2024-01-19 | 54.55 | 50.50 | 55.50 | 0.00 | - | 2 | 15 | 39.11% |
© 2022 Yahoo. All rights reserved.
