NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:260.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00260000 | 2022-05-19 10:18AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.20 | 0.00 | - | 35 | 245 | 295.31% |
| NXPI220527C00260000 | 2022-05-18 3:14PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 347 | 2,503 | 89.84% |
| NXPI220603C00260000 | 2022-05-20 10:04AM EDT | 2022-06-03 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 755 | 76.17% |
| NXPI220617C00260000 | 2022-05-17 10:33AM EDT | 2022-06-17 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 86 | 54.88% |
| NXPI220715C00260000 | 2022-05-06 9:30AM EDT | 2022-07-15 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 53.20% |
| NXPI220916C00260000 | 2022-05-16 12:10AM EDT | 2022-09-16 | 1.03 | 0.75 | 1.20 | 0.00 | - | - | 1 | 40.28% |
| NXPI221021C00260000 | 2022-05-04 12:41PM EDT | 2022-10-21 | 1.70 | 1.15 | 1.80 | 0.00 | - | 2 | 3 | 38.81% |
| NXPI230120C00260000 | 2022-05-18 10:14AM EDT | 2023-01-20 | 4.40 | 3.20 | 3.70 | 0.00 | - | 2 | 181 | 37.21% |
| NXPI230317C00260000 | 2021-11-01 1:12PM EDT | 2023-03-17 | 13.90 | 22.70 | 26.50 | 0.00 | - | 1 | 2 | 71.59% |
| NXPI240119C00260000 | 2022-05-06 12:02PM EDT | 2024-01-19 | 12.70 | 11.40 | 13.40 | 0.00 | - | 1 | 6 | 37.46% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220617P00260000 | 2022-02-17 11:54AM EDT | 2022-06-17 | 70.62 | 66.50 | 70.70 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00260000 | 2021-11-08 1:17PM EDT | 2023-01-20 | 55.90 | 54.30 | 56.55 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240119P00260000 | 2022-04-01 12:00PM EDT | 2024-01-19 | 89.15 | 93.50 | 97.10 | 0.00 | - | 2 | 9 | 42.31% |
© 2022 Yahoo. All rights reserved.
