NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:280.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520C00280000 | 2022-05-17 2:52PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 673 | 217.19% |
| NXPI220617C00280000 | 2022-03-28 2:14PM EDT | 2022-06-17 | 0.37 | 0.05 | 0.75 | 0.00 | - | 9 | 614 | 78.32% |
| NXPI220715C00280000 | 2022-03-01 3:06PM EDT | 2022-07-15 | 0.99 | 0.30 | 0.00 | 0.00 | - | 6 | 238 | 25.00% |
| NXPI221021C00280000 | 2022-05-02 12:21PM EDT | 2022-10-21 | 1.00 | 0.50 | 1.30 | 0.00 | - | 5 | 5 | 42.36% |
| NXPI230120C00280000 | 2022-05-19 10:14AM EDT | 2023-01-20 | 2.20 | 1.95 | 2.60 | -0.15 | -6.38% | 1 | 701 | 39.30% |
| NXPI230317C00280000 | 2022-03-14 10:00AM EDT | 2023-03-17 | 5.00 | 2.15 | 2.65 | 0.00 | - | 1 | 9 | 35.65% |
| NXPI240119C00280000 | 2022-05-18 9:34AM EDT | 2024-01-19 | 10.60 | 9.00 | 10.40 | 0.00 | - | 1 | 221 | 38.04% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220520P00280000 | 2022-04-18 12:08AM EDT | 2022-05-20 | 110.60 | 93.30 | 96.40 | 0.00 | - | - | 0 | 0.00% |
| NXPI220617P00280000 | 2021-11-09 1:32PM EDT | 2022-06-17 | 66.00 | 60.75 | 63.10 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00280000 | 2021-12-01 3:59PM EDT | 2022-07-15 | 63.10 | 58.35 | 60.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI230120P00280000 | 2021-11-04 2:02PM EDT | 2023-01-20 | 74.80 | 70.05 | 73.15 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00280000 | 2021-11-10 7:57AM EDT | 2023-03-17 | 91.95 | 71.25 | 74.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
