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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00220000 | 2023-02-21 11:14AM EDT | 2023-03-31 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 16 | 86.91% |
| NXPI230421C00220000 | 2023-03-22 1:59PM EDT | 2023-04-21 | 0.18 | 0.00 | 0.50 | 0.00 | - | 5 | 876 | 48.24% |
| NXPI230519C00220000 | 2023-03-23 2:46PM EDT | 2023-05-19 | 1.00 | 0.65 | 1.00 | +1.00 | - | - | 38 | 39.28% |
| NXPI230616C00220000 | 2023-03-23 1:18PM EDT | 2023-06-16 | 1.98 | 1.00 | 2.10 | 0.00 | - | 1 | 98 | 38.88% |
| NXPI230721C00220000 | 2023-03-24 11:08AM EDT | 2023-07-21 | 2.79 | 2.00 | 3.90 | -0.36 | -11.43% | 1 | 104 | 39.80% |
| NXPI231020C00220000 | 2023-03-23 10:53AM EDT | 2023-10-20 | 7.50 | 5.20 | 6.80 | 0.00 | - | 2 | 10 | 37.09% |
| NXPI240119C00220000 | 2023-03-24 3:18PM EDT | 2024-01-19 | 9.35 | 8.90 | 10.10 | -1.45 | -13.43% | 2 | 446 | 37.01% |
| NXPI240621C00220000 | 2023-03-10 3:33PM EDT | 2024-06-21 | 16.08 | 13.70 | 16.10 | 0.00 | - | - | 20 | 38.33% |
| NXPI250117C00220000 | 2023-02-02 4:29PM EDT | 2025-01-17 | 28.00 | 23.20 | 25.30 | 0.00 | - | 1 | 2 | 41.58% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230421P00220000 | 2023-03-08 10:39AM EDT | 2023-04-21 | 40.71 | 42.40 | 45.50 | 0.00 | - | 5 | 0 | 67.70% |
| NXPI230616P00220000 | 2023-02-08 1:13PM EDT | 2023-06-16 | 34.40 | 42.70 | 44.20 | 0.00 | - | - | 1 | 29.98% |
| NXPI230721P00220000 | 2023-03-09 3:46PM EDT | 2023-07-21 | 40.53 | 43.80 | 45.40 | 0.00 | - | 3 | 2 | 31.95% |
| NXPI240119P00220000 | 2022-01-11 10:45AM EDT | 2024-01-19 | 42.14 | 49.95 | 53.25 | 0.00 | - | 1 | 2 | 36.51% |
© 2023 Yahoo. All rights reserved.
