UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.56 +2.45 (+2.78%) GOLD FUTURES
1,774.30 -2.40 (-0.14%) DOW
33,997.91 +17.59 (+0.05%) BTC-GBP
19,554.66 -128.40 (-0.65%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
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 | 90.60 | 93.20 | 0.00 | - | 1 | 1 | 93.65% |
| NXPI221021C00110000 | 2022-07-07 3:04PM EDT | 110.00 | 44.50 | 70.50 | 73.40 | 0.00 | - | 1 | 0 | 73.39% |
| NXPI221021C00120000 | 2022-07-28 3:59PM EDT | 120.00 | 64.00 | 62.60 | 63.60 | 0.00 | - | - | 0 | 57.89% |
| NXPI221021C00125000 | 2022-08-15 10:02AM EDT | 125.00 | 63.20 | 57.50 | 58.60 | 0.00 | - | - | 1 | 52.25% |
| NXPI221021C00135000 | 2022-07-11 9:30AM EDT | 135.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI221021C00140000 | 2022-08-16 3:50PM EDT | 140.00 | 46.92 | 43.30 | 44.30 | 0.00 | - | 1 | 5 | 51.23% |
| NXPI221021C00145000 | 2022-07-18 10:07AM EDT | 145.00 | 25.22 | 34.50 | 35.70 | 0.00 | - | 60 | 44 | 0.00% |
| NXPI221021C00150000 | 2022-08-09 12:45PM EDT | 150.00 | 24.94 | 34.40 | 35.20 | 0.00 | - | 6 | 394 | 46.67% |
| NXPI221021C00155000 | 2022-08-12 3:28PM EDT | 155.00 | 34.72 | 30.10 | 30.70 | 0.00 | - | 1 | 10 | 43.90% |
| NXPI221021C00160000 | 2022-08-16 11:12AM EDT | 160.00 | 29.46 | 26.00 | 26.80 | 0.00 | - | 7 | 23 | 43.41% |
| NXPI221021C00165000 | 2022-08-05 1:55PM EDT | 165.00 | 21.84 | 22.20 | 22.80 | 0.00 | - | 1 | 17 | 41.51% |
| NXPI221021C00170000 | 2022-08-17 11:01AM EDT | 170.00 | 16.17 | 18.70 | 19.30 | 0.00 | - | 1 | 382 | 40.70% |
| NXPI221021C00175000 | 2022-08-17 9:31AM EDT | 175.00 | 15.64 | 15.40 | 16.10 | 0.00 | - | 1 | 96 | 39.93% |
| NXPI221021C00180000 | 2022-08-17 12:28PM EDT | 180.00 | 10.80 | 12.40 | 12.90 | 0.00 | - | 7 | 113 | 38.14% |
| NXPI221021C00185000 | 2022-08-17 12:51PM EDT | 185.00 | 8.50 | 9.90 | 10.50 | 0.00 | - | 6 | 83 | 37.94% |
| NXPI221021C00190000 | 2022-08-17 1:37PM EDT | 190.00 | 6.75 | 7.80 | 8.30 | 0.00 | - | 2 | 120 | 37.31% |
| NXPI221021C00195000 | 2022-08-15 11:29AM EDT | 195.00 | 7.58 | 6.00 | 6.40 | 0.00 | - | 4 | 140 | 36.57% |
| NXPI221021C00200000 | 2022-08-18 2:45PM EDT | 200.00 | 4.71 | 4.50 | 4.90 | +0.83 | +21.39% | 13 | 603 | 36.16% |
| NXPI221021C00210000 | 2022-08-17 2:00PM EDT | 210.00 | 2.20 | 2.50 | 2.75 | 0.00 | - | 7 | 1,058 | 35.55% |
| NXPI221021C00220000 | 2022-08-18 10:12AM EDT | 220.00 | 1.30 | 1.30 | 1.50 | +0.10 | +8.33% | 1 | 245 | 35.38% |
| NXPI221021C00230000 | 2022-08-17 10:54AM EDT | 230.00 | 0.70 | 0.60 | 1.00 | 0.00 | - | 300 | 341 | 37.23% |
| NXPI221021C00240000 | 2022-07-26 11:29AM EDT | 240.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 22 | 38.62% |
| NXPI221021C00250000 | 2022-07-26 3:39PM EDT | 250.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 5 | 40.99% |
| NXPI221021C00260000 | 2022-05-31 9:48AM EDT | 260.00 | 2.22 | 0.00 | 1.65 | 0.00 | - | 1 | 3 | 57.18% |
| NXPI221021C00270000 | 2022-04-04 10:14AM EDT | 270.00 | 1.77 | 1.35 | 1.55 | 0.00 | - | 4 | 13 | 59.84% |
| NXPI221021C00280000 | 2022-05-02 12:21PM EDT | 280.00 | 1.00 | 0.55 | 1.25 | 0.00 | - | 5 | 5 | 58.11% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221021P00085000 | 2022-05-18 2:56PM EDT | 85.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 99.51% |
| NXPI221021P00090000 | 2022-07-08 2:24PM EDT | 90.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 2 | 1 | 89.01% |
| NXPI221021P00095000 | 2022-07-21 10:05AM EDT | 95.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 69.53% |
| NXPI221021P00100000 | 2022-03-09 1:30PM EDT | 100.00 | 2.71 | 1.20 | 2.30 | 0.00 | - | 1 | 1 | 97.51% |
| NXPI221021P00105000 | 2022-05-23 11:04AM EDT | 105.00 | 1.80 | 1.85 | 2.95 | 0.00 | - | 2 | 3 | 98.27% |
| NXPI221021P00110000 | 2022-08-15 2:25PM EDT | 110.00 | 0.21 | 0.15 | 0.50 | 0.00 | - | 9 | 14 | 60.64% |
| NXPI221021P00115000 | 2022-08-01 11:38AM EDT | 115.00 | 0.57 | 0.25 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| NXPI221021P00120000 | 2022-08-09 12:36PM EDT | 120.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| NXPI221021P00125000 | 2022-08-09 12:36PM EDT | 125.00 | 1.25 | 0.35 | 0.90 | 0.00 | - | 2 | 13 | 52.95% |
| NXPI221021P00130000 | 2022-08-15 9:30AM EDT | 130.00 | 0.85 | 0.60 | 1.45 | 0.00 | - | 4 | 56 | 53.67% |
| NXPI221021P00135000 | 2022-08-09 11:48AM EDT | 135.00 | 2.10 | 0.85 | 1.05 | 0.00 | - | 2 | 27 | 49.07% |
| NXPI221021P00140000 | 2022-08-17 11:54AM EDT | 140.00 | 1.59 | 1.10 | 1.35 | 0.00 | - | 1 | 66 | 47.17% |
| NXPI221021P00145000 | 2022-08-11 11:47AM EDT | 145.00 | 2.10 | 1.55 | 1.80 | 0.00 | - | 10 | 75 | 45.83% |
| NXPI221021P00150000 | 2022-08-17 12:49PM EDT | 150.00 | 2.71 | 2.10 | 2.45 | 0.00 | - | 8 | 147 | 44.97% |
| NXPI221021P00155000 | 2022-08-17 3:13PM EDT | 155.00 | 3.45 | 2.75 | 3.10 | 0.00 | - | 5 | 92 | 43.20% |
| NXPI221021P00160000 | 2022-08-17 11:40AM EDT | 160.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 15 | 235 | 41.90% |
| NXPI221021P00165000 | 2022-08-16 3:10PM EDT | 165.00 | 4.30 | 4.80 | 5.20 | 0.00 | - | 10 | 99 | 40.97% |
| NXPI221021P00170000 | 2022-08-18 2:51PM EDT | 170.00 | 6.59 | 6.30 | 6.70 | +1.39 | +26.73% | 2 | 131 | 40.21% |
| NXPI221021P00175000 | 2022-08-18 2:51PM EDT | 175.00 | 8.32 | 7.90 | 8.50 | -0.49 | -5.56% | 2 | 89 | 39.47% |
| NXPI221021P00180000 | 2022-08-16 2:37PM EDT | 180.00 | 8.70 | 10.00 | 10.60 | 0.00 | - | 1 | 127 | 38.70% |
| NXPI221021P00185000 | 2022-08-17 3:34PM EDT | 185.00 | 13.94 | 12.40 | 12.90 | 0.00 | - | 2 | 119 | 37.51% |
| NXPI221021P00190000 | 2022-08-15 10:59AM EDT | 190.00 | 14.20 | 15.30 | 15.90 | 0.00 | - | 2 | 49 | 37.53% |
| NXPI221021P00195000 | 2022-07-29 11:16AM EDT | 195.00 | 20.00 | 18.40 | 19.10 | 0.00 | - | 6 | 31 | 37.16% |
| NXPI221021P00200000 | 2022-06-22 12:30PM EDT | 200.00 | 45.85 | 28.00 | 29.80 | 0.00 | - | 1 | 16 | 58.75% |
| NXPI221021P00210000 | 2022-07-06 11:59AM EDT | 210.00 | 64.70 | 32.90 | 33.60 | 0.00 | - | 1 | 50 | 49.39% |
| NXPI221021P00220000 | 2022-06-16 12:00PM EDT | 220.00 | 64.20 | 56.00 | 57.90 | 0.00 | - | 2 | 4 | 104.55% |
| NXPI221021P00240000 | 2022-05-16 12:10AM EDT | 240.00 | 62.50 | 62.00 | 65.80 | 0.00 | - | - | 1 | 72.22% |
| NXPI221021P00250000 | 2022-04-22 12:45PM EDT | 250.00 | 79.85 | 71.40 | 74.20 | 0.00 | - | 1 | 0 | 73.26% |
© 2022 Yahoo. All rights reserved.
