NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EST. Market open.
Strike:230.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00230000 | 2023-12-11 9:49AM EST | 2023-12-15 | 0.32 | 0.25 | 0.40 | +0.11 | +52.38% | 2,173 | 17 | 30.86% |
| NXPI231222C00230000 | 2023-12-08 2:17PM EST | 2023-12-22 | 0.57 | 0.80 | 1.00 | 0.00 | - | 1 | 4 | 26.58% |
| NXPI231229C00230000 | 2023-12-11 10:15AM EST | 2023-12-29 | 1.32 | 1.30 | 1.50 | +0.92 | +230.00% | 1 | 173 | 24.70% |
| NXPI240105C00230000 | 2023-12-08 2:11PM EST | 2024-01-05 | 1.45 | 2.00 | 2.30 | 0.00 | - | - | 6 | 25.50% |
| NXPI240112C00230000 | 2023-12-07 2:43PM EST | 2024-01-12 | 1.45 | 2.75 | 3.20 | 0.00 | - | 8 | 8 | 26.67% |
| NXPI240119C00230000 | 2023-12-11 10:45AM EST | 2024-01-19 | 3.40 | 3.50 | 3.70 | +0.83 | +32.30% | 7 | 845 | 26.18% |
| NXPI240126C00230000 | 2023-12-08 12:30PM EST | 2024-01-26 | 3.30 | 4.30 | 4.80 | 0.00 | - | - | 3 | 28.00% |
| NXPI240315C00230000 | 2023-12-08 1:21PM EST | 2024-03-15 | 8.74 | 9.10 | 9.50 | +1.01 | +13.07% | 2 | 200 | 30.53% |
| NXPI240419C00230000 | 2023-12-11 9:50AM EST | 2024-04-19 | 10.96 | 11.40 | 11.90 | +2.33 | +27.00% | 2 | 18 | 30.78% |
| NXPI240621C00230000 | 2023-12-11 10:13AM EST | 2024-06-21 | 15.50 | 15.90 | 16.50 | +1.25 | +8.77% | 20 | 401 | 32.54% |
| NXPI240719C00230000 | 2023-12-07 12:20PM EST | 2024-07-19 | 13.60 | 17.30 | 17.80 | 0.00 | - | 1 | 88 | 32.32% |
| NXPI250117C00230000 | 2023-12-06 3:49PM EST | 2025-01-17 | 20.40 | 26.70 | 27.30 | 0.00 | - | 7 | 566 | 34.26% |
| NXPI260116C00230000 | 2023-12-06 11:58AM EST | 2026-01-16 | 33.70 | 37.50 | 40.00 | 0.00 | - | 40 | 46 | 34.89% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00230000 | 2023-11-29 10:38AM EST | 2024-01-19 | 24.00 | 13.00 | 13.70 | 0.00 | - | 1 | 109 | 25.23% |
| NXPI240315P00230000 | 2023-12-08 12:13PM EST | 2024-03-15 | 21.00 | 17.30 | 18.20 | 0.00 | - | - | 3 | 27.01% |
| NXPI240621P00230000 | 2023-12-06 11:32AM EST | 2024-06-21 | 29.20 | 22.70 | 23.40 | 0.00 | - | 4 | 44 | 27.29% |
| NXPI240719P00230000 | 2023-08-16 2:19PM EST | 2024-07-19 | 43.14 | 39.60 | 40.60 | 0.00 | - | - | 2 | 50.72% |
| NXPI250117P00230000 | 2023-11-29 12:37PM EST | 2025-01-17 | 37.30 | 29.80 | 30.90 | 0.00 | - | 4 | 82 | 27.08% |
| NXPI260116P00230000 | 2023-12-11 10:52AM EST | 2026-01-16 | 38.39 | 37.70 | 39.10 | -5.71 | -12.95% | 3 | 98 | 26.10% |
© 2023 Yahoo. All rights reserved.