NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221021C00090000 | 2022-07-07 2:41PM EDT | 90.00 | 61.70 | 95.50 | 96.50 | 0.00 | - | - | 1 | 504.74% |
| NXPI221021C00110000 | 2022-07-07 3:04PM EDT | 110.00 | 44.50 | 75.60 | 76.70 | 0.00 | - | - | 0 | 390.97% |
| NXPI221021C00120000 | 2022-07-28 3:59PM EDT | 120.00 | 64.00 | 62.00 | 63.20 | 0.00 | - | - | 0 | 314.60% |
| NXPI221021C00135000 | 2022-07-11 9:30AM EDT | 135.00 | 23.93 | 43.50 | 44.60 | 0.00 | - | - | 2 | 227.73% |
| NXPI221021C00140000 | 2022-07-22 1:05PM EDT | 140.00 | 37.55 | 43.00 | 44.10 | 0.00 | - | - | 5 | 239.61% |
| NXPI221021C00145000 | 2022-07-18 10:07AM EDT | 145.00 | 25.22 | 38.80 | 39.30 | 0.00 | - | - | 44 | 223.58% |
| NXPI221021C00150000 | 2022-08-09 12:45PM EDT | 150.00 | 24.94 | 34.00 | 34.90 | 0.00 | - | 6 | 394 | 206.97% |
| NXPI221021C00155000 | 2022-08-09 9:38AM EDT | 155.00 | 26.40 | 29.90 | 31.00 | 0.00 | - | 4 | 11 | 194.10% |
| NXPI221021C00160000 | 2022-08-10 11:08AM EDT | 160.00 | 22.01 | 25.90 | 26.90 | -4.02 | -15.44% | 1 | 30 | 180.62% |
| NXPI221021C00165000 | 2022-08-05 1:55PM EDT | 165.00 | 21.84 | 22.40 | 22.90 | 0.00 | - | - | 17 | 168.52% |
| NXPI221021C00170000 | 2022-08-09 12:45PM EDT | 170.00 | 12.14 | 18.80 | 19.50 | 0.00 | - | 6 | 382 | 157.30% |
| NXPI221021C00175000 | 2022-08-11 11:15AM EDT | 175.00 | 15.47 | 15.40 | 16.20 | +4.99 | +47.61% | 2 | 89 | 146.14% |
| NXPI221021C00180000 | 2022-08-10 10:04AM EDT | 180.00 | 9.30 | 12.40 | 13.20 | +0.90 | +10.71% | 1 | 115 | 136.08% |
| NXPI221021C00185000 | 2022-08-10 3:07PM EDT | 185.00 | 9.04 | 10.10 | 10.70 | +2.74 | +43.49% | 8 | 87 | 128.61% |
| NXPI221021C00190000 | 2022-08-09 11:53AM EDT | 190.00 | 4.30 | 7.80 | 8.50 | 0.00 | - | 1 | 116 | 120.74% |
| NXPI221021C00195000 | 2022-08-01 12:13PM EDT | 195.00 | 8.52 | 5.90 | 6.70 | 0.00 | - | - | 132 | 114.08% |
| NXPI221021C00200000 | 2022-08-11 11:21AM EDT | 200.00 | 4.70 | 4.70 | 5.10 | +1.95 | +70.91% | 1 | 601 | 109.22% |
| NXPI221021C00210000 | 2022-08-10 3:07PM EDT | 210.00 | 2.18 | 2.50 | 3.00 | +0.59 | +37.11% | 4 | 1,062 | 100.17% |
| NXPI221021C00220000 | 2022-08-11 1:52PM EDT | 220.00 | 1.42 | 1.35 | 1.65 | +0.57 | +67.06% | 100 | 274 | 93.95% |
| NXPI221021C00230000 | 2022-07-19 11:53AM EDT | 230.00 | 0.51 | 0.65 | 1.10 | 0.00 | - | - | 46 | 91.11% |
| NXPI221021C00240000 | 2022-07-26 11:29AM EDT | 240.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 22 | 85.64% |
| NXPI221021C00250000 | 2022-07-26 3:39PM EDT | 250.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 90.92% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221021P00090000 | 2022-07-08 2:24PM EDT | 90.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | - | 1 | 101.47% |
| NXPI221021P00095000 | 2022-07-21 10:05AM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 0 | 95.90% |
| NXPI221021P00110000 | 2022-08-05 3:20PM EDT | 110.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | - | 10 | 73.14% |
| NXPI221021P00115000 | 2022-08-01 11:38AM EDT | 115.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | - | 6 | 64.84% |
| NXPI221021P00120000 | 2022-08-09 12:36PM EDT | 120.00 | 0.96 | 0.30 | 0.85 | 0.00 | - | 2 | 46 | 59.13% |
| NXPI221021P00125000 | 2022-08-09 12:36PM EDT | 125.00 | 1.25 | 0.35 | 1.00 | 0.00 | - | 2 | 13 | 52.98% |
| NXPI221021P00130000 | 2022-08-08 2:34PM EDT | 130.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | - | 56 | 51.15% |
| NXPI221021P00135000 | 2022-08-09 11:48AM EDT | 135.00 | 2.10 | 1.10 | 1.25 | 0.00 | - | 2 | 27 | 44.07% |
| NXPI221021P00140000 | 2022-08-09 3:25PM EDT | 140.00 | 2.55 | 1.45 | 1.75 | 0.00 | - | 36 | 66 | 39.69% |
| NXPI221021P00145000 | 2022-08-11 11:47AM EDT | 145.00 | 2.10 | 1.90 | 2.15 | -0.40 | -16.00% | 10 | 75 | 32.68% |
| NXPI221021P00150000 | 2022-08-10 3:08PM EDT | 150.00 | 2.93 | 2.50 | 2.85 | -1.32 | -31.06% | 2 | 143 | 25.77% |
| NXPI221021P00155000 | 2022-08-09 12:34PM EDT | 155.00 | 6.10 | 3.30 | 3.70 | 0.00 | - | 6 | 89 | 15.49% |
| NXPI221021P00160000 | 2022-08-11 1:37PM EDT | 160.00 | 4.30 | 4.20 | 4.50 | -2.83 | -39.69% | 1 | 220 | 0.00% |
| NXPI221021P00165000 | 2022-08-11 1:08PM EDT | 165.00 | 5.50 | 5.40 | 5.90 | -3.32 | -37.64% | 1 | 98 | 0.00% |
| NXPI221021P00170000 | 2022-08-10 3:41PM EDT | 170.00 | 7.60 | 6.90 | 7.30 | -4.25 | -35.87% | 8 | 131 | 0.00% |
| NXPI221021P00175000 | 2022-08-11 12:18PM EDT | 175.00 | 9.30 | 8.60 | 9.10 | -3.30 | -26.19% | 1 | 88 | 0.00% |
| NXPI221021P00180000 | 2022-08-09 12:14PM EDT | 180.00 | 17.50 | 10.70 | 11.50 | 0.00 | - | 9 | 121 | 0.00% |
| NXPI221021P00185000 | 2022-08-11 10:05AM EDT | 185.00 | 12.70 | 13.20 | 13.80 | -4.87 | -27.72% | 2 | 117 | 0.00% |
| NXPI221021P00190000 | 2022-07-28 1:49PM EDT | 190.00 | 16.50 | 16.00 | 16.70 | 0.00 | - | - | 49 | 0.00% |
| NXPI221021P00195000 | 2022-07-29 11:16AM EDT | 195.00 | 20.00 | 19.10 | 19.80 | 0.00 | - | - | 31 | 0.00% |
| NXPI221021P00210000 | 2022-07-06 11:59AM EDT | 210.00 | 64.70 | 27.90 | 28.80 | 0.00 | - | - | 50 | 0.00% |
© 2022 Yahoo. All rights reserved.
