UK Markets open in 7 hrs 36 mins
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.94 +0.18 (+0.16%) GOLD FUTURES
1,820.40 -0.80 (-0.04%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,661.36 -523.99 (-3.05%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715C00165000 | 2021-12-13 1:11AM EDT | 165.00 | 68.35 | 63.35 | 66.15 | 0.00 | - | - | 1 | 523.29% |
| NXPI220715C00170000 | 2021-11-26 11:58AM EDT | 170.00 | 51.15 | 61.55 | 64.55 | 0.00 | - | 1 | 1 | 519.86% |
| NXPI220715C00190000 | 2021-12-16 1:44PM EDT | 190.00 | 43.05 | 42.85 | 46.00 | 0.00 | - | - | 2 | 413.20% |
| NXPI220715C00200000 | 2021-12-17 12:39PM EDT | 200.00 | 35.85 | 36.70 | 39.30 | 0.00 | - | 2 | 2 | 383.23% |
| NXPI220715C00220000 | 2022-01-04 12:27PM EDT | 220.00 | 26.53 | 24.50 | 26.85 | 0.00 | - | 3 | 8 | 324.41% |
| NXPI220715C00230000 | 2022-01-04 1:25PM EDT | 230.00 | 23.03 | 20.20 | 22.00 | 0.00 | - | 2 | 25 | 304.21% |
| NXPI220715C00240000 | 2021-12-13 1:20PM EDT | 240.00 | 17.85 | 16.10 | 17.95 | 0.00 | - | - | 1 | 285.60% |
| NXPI220715C00250000 | 2022-01-04 12:27PM EDT | 250.00 | 13.87 | 12.30 | 14.05 | 0.00 | - | 4 | 5 | 266.08% |
| NXPI220715C00260000 | 2021-12-27 3:00PM EDT | 260.00 | 13.55 | 10.00 | 11.20 | 0.00 | - | - | 1 | 254.44% |
| NXPI220715C00280000 | 2022-01-04 4:12PM EDT | 280.00 | 8.10 | 6.10 | 7.05 | 0.00 | - | 102 | 92 | 233.86% |
| NXPI220715C00290000 | 2021-12-27 11:38AM EDT | 290.00 | 6.86 | 4.90 | 5.55 | 0.00 | - | - | 3 | 226.73% |
| NXPI220715C00300000 | 2021-12-13 2:10PM EDT | 300.00 | 4.95 | 3.70 | 4.35 | 0.00 | - | - | 1 | 218.95% |
| NXPI220715C00310000 | 2021-12-13 1:11AM EDT | 310.00 | 6.89 | 2.86 | 3.45 | 0.00 | - | - | 2 | 213.28% |
| NXPI220715C00320000 | 2021-12-01 3:27PM EDT | 320.00 | 4.65 | 2.42 | 2.97 | 0.00 | - | - | 1 | 212.35% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715P00145000 | 2021-11-29 12:04PM EDT | 145.00 | 3.65 | 1.95 | 2.14 | 0.00 | - | 15 | 48 | 42.13% |
| NXPI220715P00155000 | 2021-12-23 11:12AM EDT | 155.00 | 3.45 | 3.10 | 3.45 | 0.00 | - | 1 | 3 | 22.23% |
| NXPI220715P00160000 | 2021-12-14 4:54PM EDT | 160.00 | 5.40 | 3.70 | 4.10 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI220715P00170000 | 2021-12-22 11:29AM EDT | 170.00 | 6.40 | 5.25 | 5.70 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00175000 | 2021-12-30 12:59PM EDT | 175.00 | 5.35 | 6.05 | 6.55 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00180000 | 2021-11-26 11:00AM EDT | 180.00 | 11.40 | 6.90 | 7.85 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI220715P00190000 | 2021-12-16 3:39PM EDT | 190.00 | 13.15 | 9.50 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00195000 | 2021-12-23 1:31PM EDT | 195.00 | 11.30 | 10.80 | 11.65 | 0.00 | - | 1 | 220 | 0.00% |
| NXPI220715P00200000 | 2021-12-28 2:23PM EDT | 200.00 | 12.00 | 12.45 | 13.30 | 0.00 | - | - | 140 | 0.00% |
| NXPI220715P00210000 | 2022-01-04 1:25PM EDT | 210.00 | 15.20 | 15.75 | 17.05 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI220715P00220000 | 2021-12-23 1:31PM EDT | 220.00 | 20.77 | 20.35 | 22.15 | 0.00 | - | 12 | 16 | 0.00% |
| NXPI220715P00230000 | 2022-01-03 11:29AM EDT | 230.00 | 22.46 | 25.30 | 27.05 | 0.00 | - | 3 | 4 | 0.00% |
| NXPI220715P00240000 | 2022-01-03 3:17PM EDT | 240.00 | 28.40 | 30.35 | 32.95 | 0.00 | - | 10 | 12 | 0.00% |
| NXPI220715P00280000 | 2021-12-01 3:59PM EDT | 280.00 | 63.10 | 58.35 | 60.30 | 0.00 | - | - | 1 | 0.00% |
| NXPI220715P00330000 | 2021-11-26 12:40PM EDT | 330.00 | 120.50 | 102.70 | 106.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
