NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929C00220000 | 2023-09-25 9:55AM EDT | 2023-09-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| NXPI231006C00220000 | 2023-09-20 1:15PM EDT | 2023-10-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| NXPI231013C00220000 | 2023-09-19 12:46PM EDT | 2023-10-13 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| NXPI231020C00220000 | 2023-09-26 2:40PM EDT | 2023-10-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 12.50% |
| NXPI231027C00220000 | 2023-09-25 9:55AM EDT | 2023-10-27 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| NXPI231103C00220000 | 2023-09-22 9:34AM EDT | 2023-11-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 51 | 6.25% |
| NXPI231117C00220000 | 2023-09-26 12:54PM EDT | 2023-11-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 31 | 99 | 6.25% |
| NXPI240119C00220000 | 2023-09-22 3:14PM EDT | 2024-01-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 105 | 1,288 | 6.25% |
| NXPI240315C00220000 | 2023-09-26 11:00AM EDT | 2024-03-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 3.13% |
| NXPI240419C00220000 | 2023-08-29 10:51AM EDT | 2024-04-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| NXPI240621C00220000 | 2023-09-18 2:50PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 3.13% |
| NXPI240719C00220000 | 2023-09-13 11:17AM EDT | 2024-07-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 3.13% |
| NXPI250117C00220000 | 2023-09-22 10:05AM EDT | 2025-01-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 3.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230929P00220000 | 2023-09-19 9:40AM EDT | 2023-09-29 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NXPI231020P00220000 | 2023-09-20 3:33PM EDT | 2023-10-20 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| NXPI240119P00220000 | 2023-09-22 3:28PM EDT | 2024-01-19 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| NXPI240315P00220000 | 2023-09-22 10:02AM EDT | 2024-03-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NXPI240419P00220000 | 2023-09-21 9:56AM EDT | 2024-04-19 | 32.78 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NXPI240621P00220000 | 2023-08-24 11:05AM EDT | 2024-06-21 | 34.00 | 31.40 | 33.80 | 0.00 | - | 8 | 148 | 26.41% |
| NXPI240719P00220000 | 2023-08-29 10:31AM EDT | 2024-07-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NXPI250117P00220000 | 2023-09-22 10:09AM EDT | 2025-01-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
© 2023 Yahoo. All rights reserved.
