NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:230.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00230000 | 2022-05-04 11:16AM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| NXPI220527C00230000 | 2022-05-05 10:08AM EDT | 2022-05-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NXPI220617C00230000 | 2022-05-19 3:27PM EDT | 2022-06-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 25.00% |
| NXPI220715C00230000 | 2022-05-17 12:58PM EDT | 2022-07-15 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| NXPI220916C00230000 | 2022-05-19 1:57PM EDT | 2022-09-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| NXPI221021C00230000 | 2022-05-19 12:06PM EDT | 2022-10-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| NXPI230120C00230000 | 2022-05-13 3:12PM EDT | 2023-01-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 582 | 6.25% |
| NXPI230317C00230000 | 2022-05-12 12:01PM EDT | 2023-03-17 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| NXPI240119C00230000 | 2022-05-18 1:45PM EDT | 2024-01-19 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220617P00230000 | 2022-03-23 12:03PM EDT | 2022-06-17 | 44.40 | 59.60 | 61.00 | 0.00 | - | 1 | 331 | 120.96% |
| NXPI220715P00230000 | 2022-02-10 11:27AM EDT | 2022-07-15 | 34.50 | 53.75 | 55.60 | 0.00 | - | 2 | 0 | 60.12% |
| NXPI220916P00230000 | 2022-02-23 10:39AM EDT | 2022-09-16 | 47.00 | 47.40 | 49.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00230000 | 2022-05-02 2:08PM EDT | 2023-01-20 | 64.97 | 0.00 | 0.00 | 0.00 | - | 90 | 218 | 0.00% |
| NXPI230317P00230000 | 2021-11-10 7:57AM EDT | 2023-03-17 | 58.46 | 38.40 | 41.45 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240119P00230000 | 2022-04-19 11:39AM EDT | 2024-01-19 | 65.50 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 36.95% |
© 2022 Yahoo. All rights reserved.
