NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230317C00085000 | 2021-12-28 9:39AM EST | 85.00 | 143.10 | 138.00 | 142.00 | 0.00 | - | 1 | 0 | 517.11% |
| NXPI230317C00090000 | 2021-11-10 6:57AM EST | 90.00 | 113.67 | 131.50 | 136.00 | 0.00 | - | 10 | 5 | 475.21% |
| NXPI230317C00095000 | 2021-11-29 12:44PM EST | 95.00 | 127.35 | 135.15 | 139.40 | 0.00 | - | 1 | 1 | 518.35% |
| NXPI230317C00100000 | 2021-11-10 6:57AM EST | 100.00 | 86.70 | 125.00 | 129.50 | 0.00 | - | 1 | 6 | 449.08% |
| NXPI230317C00105000 | 2021-11-10 6:57AM EST | 105.00 | 101.03 | 120.00 | 125.00 | 0.00 | - | 1 | 0 | 426.21% |
| NXPI230317C00110000 | 2021-12-03 11:53AM EST | 110.00 | 116.10 | 116.65 | 120.85 | 0.00 | - | 2 | 2 | 411.82% |
| NXPI230317C00115000 | 2021-11-10 6:57AM EST | 115.00 | 103.05 | 108.50 | 113.45 | 0.00 | - | - | 3 | 372.24% |
| NXPI230317C00120000 | 2021-11-10 6:57AM EST | 120.00 | 91.60 | 104.00 | 111.50 | 0.00 | - | 1 | 4 | 363.56% |
| NXPI230317C00125000 | 2021-12-13 12:11AM EST | 125.00 | 114.00 | 100.50 | 105.00 | 0.00 | - | - | 1 | 344.71% |
| NXPI230317C00130000 | 2022-07-26 9:22AM EST | 130.00 | 52.50 | 56.10 | 58.10 | 0.00 | - | 1 | 2 | 101.59% |
| NXPI230317C00135000 | 2022-07-14 12:45PM EST | 135.00 | 33.50 | 52.20 | 54.00 | 0.00 | - | - | 1 | 99.99% |
| NXPI230317C00140000 | 2021-10-22 1:27PM EST | 140.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI230317C00145000 | 2021-11-10 6:57AM EST | 145.00 | 75.52 | 85.50 | 88.65 | 0.00 | - | 1 | 5 | 299.98% |
| NXPI230317C00150000 | 2021-11-10 6:57AM EST | 150.00 | 73.37 | 81.50 | 84.80 | 0.00 | - | 1 | 16 | 289.59% |
| NXPI230317C00155000 | 2022-08-09 8:55AM EST | 155.00 | 33.26 | 37.20 | 38.90 | 0.00 | - | 1 | 4 | 92.27% |
| NXPI230317C00160000 | 2022-08-11 9:31AM EST | 160.00 | 36.00 | 34.00 | 35.70 | +0.14 | +0.39% | 1 | 4 | 91.42% |
| NXPI230317C00165000 | 2021-11-10 6:57AM EST | 165.00 | 41.10 | 70.50 | 73.70 | 0.00 | - | 5 | 5 | 263.10% |
| NXPI230317C00170000 | 2022-07-21 11:03AM EST | 170.00 | 28.60 | 27.70 | 29.30 | 0.00 | - | 1 | 14 | 87.92% |
| NXPI230317C00175000 | 2022-07-01 11:13AM EST | 175.00 | 9.80 | 28.50 | 29.60 | 0.00 | - | 1 | 23 | 99.99% |
| NXPI230317C00180000 | 2022-07-28 12:56PM EST | 180.00 | 25.10 | 22.90 | 23.80 | 0.00 | - | 1 | 99 | 86.66% |
| NXPI230317C00185000 | 2022-08-05 12:15PM EST | 185.00 | 20.40 | 20.10 | 21.50 | 0.00 | - | 1 | 48 | 85.15% |
| NXPI230317C00190000 | 2022-08-05 11:53AM EST | 190.00 | 17.60 | 18.20 | 18.90 | 0.00 | - | 1 | 57 | 84.16% |
| NXPI230317C00195000 | 2022-08-03 8:37AM EST | 195.00 | 18.90 | 16.20 | 16.80 | 0.00 | - | 1 | 330 | 83.30% |
| NXPI230317C00200000 | 2022-08-11 9:35AM EST | 200.00 | 15.30 | 14.40 | 15.10 | -0.90 | -5.56% | 26 | 100 | 82.99% |
| NXPI230317C00210000 | 2022-08-05 2:13PM EST | 210.00 | 11.00 | 11.00 | 11.50 | 0.00 | - | 1 | 150 | 80.57% |
| NXPI230317C00220000 | 2022-08-09 8:30AM EST | 220.00 | 7.20 | 7.70 | 8.80 | 0.00 | - | 3 | 86 | 77.70% |
| NXPI230317C00230000 | 2022-08-04 9:00AM EST | 230.00 | 6.85 | 5.90 | 7.00 | 0.00 | - | 3 | 34 | 77.88% |
| NXPI230317C00240000 | 2022-07-14 12:45PM EST | 240.00 | 2.23 | 4.50 | 4.90 | 0.00 | - | 6 | 27 | 76.28% |
| NXPI230317C00250000 | 2021-12-13 11:04AM EST | 250.00 | 25.65 | 23.75 | 27.30 | 0.00 | - | 1 | 16 | 173.57% |
| NXPI230317C00260000 | 2021-11-01 12:12PM EST | 260.00 | 13.90 | 22.70 | 26.50 | 0.00 | - | 1 | 2 | 177.65% |
| NXPI230317C00270000 | 2021-11-10 6:57AM EST | 270.00 | 12.60 | 20.05 | 23.45 | 0.00 | - | 58 | 20 | 173.53% |
| NXPI230317C00280000 | 2021-11-03 1:35PM EST | 280.00 | 13.20 | 18.55 | 22.90 | 0.00 | - | 2 | 7 | 176.07% |
| NXPI230317C00290000 | 2021-11-01 1:03PM EST | 290.00 | 8.30 | 14.55 | 19.00 | 0.00 | - | 1 | 300 | 165.88% |
| NXPI230317C00300000 | 2021-12-07 11:32AM EST | 300.00 | 19.00 | 10.90 | 14.50 | 0.00 | - | 2 | 6 | 153.56% |
| NXPI230317C00310000 | 2021-11-02 11:31AM EST | 310.00 | 6.37 | 11.50 | 15.30 | 0.00 | - | 1 | 10 | 162.17% |
| NXPI230317C00320000 | 2021-12-29 10:52AM EST | 320.00 | 10.30 | 7.40 | 11.00 | 0.00 | - | 1 | 5 | 146.69% |
| NXPI230317C00330000 | 2021-12-08 9:44AM EST | 330.00 | 9.00 | 6.45 | 9.55 | 0.00 | - | 1 | 201 | 144.85% |
| NXPI230317C00340000 | 2021-12-13 11:57AM EST | 340.00 | 7.14 | 5.65 | 7.65 | 0.00 | - | 3 | 34 | 141.36% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230317P00085000 | 2021-11-10 6:57AM EST | 85.00 | 1.23 | 0.67 | 2.53 | 0.00 | - | 2 | 38 | 135.86% |
| NXPI230317P00090000 | 2022-08-09 10:54AM EST | 90.00 | 1.35 | 0.70 | 1.45 | 0.00 | - | 3 | 63 | 116.65% |
| NXPI230317P00095000 | 2022-07-05 9:37AM EST | 95.00 | 4.50 | 1.10 | 2.35 | 0.00 | - | 3 | 3 | 120.56% |
| NXPI230317P00100000 | 2022-07-07 2:14PM EST | 100.00 | 4.01 | 1.25 | 2.10 | 0.00 | - | 10 | 16 | 111.65% |
| NXPI230317P00105000 | 2021-11-10 6:57AM EST | 105.00 | 5.90 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 114.84% |
| NXPI230317P00110000 | 2021-11-10 6:57AM EST | 110.00 | 3.90 | 0.60 | 3.25 | 0.00 | - | 3 | 8 | 99.88% |
| NXPI230317P00115000 | 2021-11-10 6:57AM EST | 115.00 | 6.30 | 1.02 | 3.75 | 0.00 | - | 1 | 1 | 97.95% |
| NXPI230317P00120000 | 2022-08-03 8:34AM EST | 120.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 1 | 174 | 99.60% |
| NXPI230317P00125000 | 2022-08-03 2:37PM EST | 125.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 26 | 28 | 97.51% |
| NXPI230317P00130000 | 2022-08-09 1:58PM EST | 130.00 | 6.30 | 4.50 | 4.80 | 0.00 | - | 162 | 232 | 95.15% |
| NXPI230317P00135000 | 2022-08-05 10:15AM EST | 135.00 | 5.85 | 5.40 | 5.70 | 0.00 | - | 2 | 15 | 93.53% |
| NXPI230317P00140000 | 2022-08-05 10:15AM EST | 140.00 | 6.86 | 6.30 | 6.70 | 0.00 | - | 1 | 23 | 91.52% |
| NXPI230317P00145000 | 2022-07-18 12:48PM EST | 145.00 | 13.10 | 7.50 | 7.90 | 0.00 | - | 1 | 85 | 90.25% |
| NXPI230317P00150000 | 2022-07-27 8:41AM EST | 150.00 | 10.70 | 8.80 | 9.10 | 0.00 | - | 3 | 127 | 88.51% |
| NXPI230317P00155000 | 2022-08-05 11:50AM EST | 155.00 | 10.90 | 10.20 | 10.60 | 0.00 | - | 2 | 85 | 87.07% |
| NXPI230317P00160000 | 2022-07-18 12:45PM EST | 160.00 | 19.30 | 11.80 | 12.20 | 0.00 | - | 1 | 135 | 85.62% |
| NXPI230317P00165000 | 2022-08-05 11:51AM EST | 165.00 | 14.40 | 13.50 | 14.00 | 0.00 | - | 41 | 133 | 84.13% |
| NXPI230317P00170000 | 2022-07-22 8:31AM EST | 170.00 | 17.50 | 15.50 | 15.90 | 0.00 | - | 42 | 148 | 82.79% |
| NXPI230317P00175000 | 2022-08-11 12:18PM EST | 175.00 | 17.60 | 17.60 | 18.10 | -4.30 | -19.63% | 2 | 148 | 81.57% |
| NXPI230317P00180000 | 2022-08-11 12:18PM EST | 180.00 | 19.90 | 19.80 | 21.10 | +0.10 | +0.51% | 6 | 94 | 81.41% |
| NXPI230317P00185000 | 2022-08-11 9:35AM EST | 185.00 | 21.80 | 22.30 | 22.90 | +21.80 | - | 25 | 75 | 78.81% |
| NXPI230317P00190000 | 2021-11-10 6:57AM EST | 190.00 | 26.95 | 19.80 | 21.60 | 0.00 | - | 28 | 57 | 60.11% |
| NXPI230317P00195000 | 2021-11-10 6:57AM EST | 195.00 | 29.35 | 20.75 | 24.45 | 0.00 | - | 26 | 67 | 54.87% |
| NXPI230317P00200000 | 2022-07-26 11:34AM EST | 200.00 | 35.25 | 30.80 | 31.50 | 0.00 | - | 2 | 55 | 75.00% |
| NXPI230317P00210000 | 2021-11-24 1:36PM EST | 210.00 | 31.00 | 25.50 | 28.85 | 0.00 | - | 1 | 5 | 24.83% |
| NXPI230317P00220000 | 2021-11-03 11:17AM EST | 220.00 | 37.02 | 34.55 | 37.90 | 0.00 | - | 2 | 5 | 0.00% |
| NXPI230317P00230000 | 2021-11-10 6:57AM EST | 230.00 | 58.46 | 38.40 | 41.45 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI230317P00250000 | 2021-11-03 11:18AM EST | 250.00 | 56.05 | 51.00 | 55.50 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI230317P00270000 | 2021-11-10 6:57AM EST | 270.00 | 81.70 | 64.15 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00280000 | 2021-11-10 6:57AM EST | 280.00 | 91.95 | 72.85 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| NXPI230317P00290000 | 2021-11-10 6:57AM EST | 290.00 | 102.45 | 78.80 | 84.45 | 0.00 | - | 4 | 3 | 0.00% |
| NXPI230317P00310000 | 2021-11-10 6:57AM EST | 310.00 | 123.60 | 96.90 | 98.50 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
