UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,610.25 -26.37 (-0.13%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00090000 | 2022-08-15 11:09AM EDT | 90.00 | 97.50 | 93.30 | 96.00 | 0.00 | - | 50 | 51 | 52.78% |
| NXPI230616C00095000 | 2022-07-19 1:43PM EDT | 95.00 | 78.38 | 88.80 | 91.30 | 0.00 | - | 3 | 1 | 51.69% |
| NXPI230616C00100000 | 2022-07-20 1:59PM EDT | 100.00 | 79.01 | 84.30 | 87.40 | 0.00 | - | - | 0 | 52.25% |
| NXPI230616C00105000 | 2022-07-28 12:06PM EDT | 105.00 | 80.60 | 79.60 | 82.70 | 0.00 | - | 3 | 0 | 50.09% |
| NXPI230616C00110000 | 2022-08-12 2:02PM EDT | 110.00 | 79.72 | 75.20 | 78.60 | 0.00 | - | 3 | 3 | 55.58% |
| NXPI230616C00115000 | 2022-08-12 2:02PM EDT | 115.00 | 75.52 | 70.90 | 74.40 | 0.00 | - | - | 3 | 54.37% |
| NXPI230616C00130000 | 2022-07-12 3:08PM EDT | 130.00 | 37.50 | 57.10 | 60.10 | 0.00 | - | 15 | 15 | 45.59% |
| NXPI230616C00135000 | 2022-07-08 10:07AM EDT | 135.00 | 33.30 | 54.30 | 57.00 | 0.00 | - | 1 | 2 | 46.68% |
| NXPI230616C00140000 | 2022-06-30 10:44AM EDT | 140.00 | 28.74 | 53.60 | 55.70 | 0.00 | - | - | 1 | 51.07% |
| NXPI230616C00150000 | 2022-08-11 9:30AM EDT | 150.00 | 44.80 | 44.90 | 46.70 | 0.00 | - | 2 | 3 | 45.51% |
| NXPI230616C00155000 | 2022-08-10 12:42PM EDT | 155.00 | 38.50 | 41.80 | 43.30 | 0.00 | - | 4 | 15 | 44.70% |
| NXPI230616C00160000 | 2022-08-01 11:03AM EDT | 160.00 | 43.00 | 38.80 | 41.00 | 0.00 | - | 1 | 2 | 45.60% |
| NXPI230616C00165000 | 2022-07-15 12:02PM EDT | 165.00 | 25.00 | 38.70 | 40.70 | 0.00 | - | - | 3 | 49.52% |
| NXPI230616C00170000 | 2022-07-26 9:51AM EDT | 170.00 | 31.50 | 32.50 | 34.80 | 0.00 | - | - | 1 | 43.91% |
| NXPI230616C00175000 | 2022-08-10 12:37PM EDT | 175.00 | 27.70 | 29.10 | 32.60 | 0.00 | - | 1 | 2 | 44.21% |
| NXPI230616C00180000 | 2022-08-17 10:39AM EDT | 180.00 | 26.05 | 27.30 | 28.90 | 0.00 | - | 2 | 17 | 41.95% |
| NXPI230616C00185000 | 2022-08-12 9:40AM EDT | 185.00 | 26.20 | 24.20 | 26.80 | 0.00 | - | - | 1 | 42.00% |
| NXPI230616C00190000 | 2022-08-12 1:09PM EDT | 190.00 | 25.44 | 21.90 | 24.40 | 0.00 | - | 15 | 17 | 41.38% |
| NXPI230616C00195000 | 2022-08-11 11:09AM EDT | 195.00 | 21.00 | 20.10 | 22.10 | 0.00 | - | 1 | 3 | 40.72% |
| NXPI230616C00200000 | 2022-07-07 1:46PM EDT | 200.00 | 9.17 | 17.80 | 20.10 | 0.00 | - | 1 | 2 | 40.32% |
| NXPI230616C00210000 | 2022-08-11 10:20AM EDT | 210.00 | 16.75 | 14.30 | 16.70 | 0.00 | - | 15 | 26 | 39.86% |
| NXPI230616C00220000 | 2022-08-12 3:46PM EDT | 220.00 | 15.00 | 12.50 | 13.50 | 0.00 | - | 1 | 74 | 38.98% |
| NXPI230616C00230000 | 2022-08-11 11:31AM EDT | 230.00 | 10.00 | 10.20 | 10.80 | 0.00 | - | 1 | 210 | 38.19% |
| NXPI230616C00240000 | 2022-08-12 1:09PM EDT | 240.00 | 9.02 | 7.30 | 8.80 | 0.00 | - | 30 | 231 | 37.92% |
| NXPI230616C00250000 | 2022-06-07 3:48PM EDT | 250.00 | 9.40 | 1.40 | 3.00 | 0.00 | - | - | 39 | 28.35% |
| NXPI230616C00260000 | 2022-07-22 9:41AM EDT | 260.00 | 4.30 | 5.10 | 6.20 | 0.00 | - | 2 | 15 | 38.39% |
| NXPI230616C00270000 | 2022-08-18 12:52PM EDT | 270.00 | 4.40 | 3.90 | 4.70 | 0.00 | - | 84 | 513 | 37.39% |
| NXPI230616C00280000 | 2022-08-17 11:33AM EDT | 280.00 | 2.75 | 2.15 | 3.70 | 0.00 | - | 1 | 21 | 37.00% |
| NXPI230616C00290000 | 2022-08-12 1:09PM EDT | 290.00 | 2.66 | 1.40 | 3.10 | 0.00 | - | - | 15 | 37.27% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00100000 | 2022-08-03 3:34PM EDT | 100.00 | 2.66 | 2.25 | 2.95 | 0.00 | - | 50 | 100 | 51.62% |
| NXPI230616P00110000 | 2022-06-22 11:46AM EDT | 110.00 | 7.78 | 3.90 | 5.80 | 0.00 | - | 5 | 7 | 52.23% |
| NXPI230616P00120000 | 2022-08-02 1:04PM EDT | 120.00 | 5.00 | 3.80 | 5.50 | 0.00 | - | - | 6 | 47.36% |
| NXPI230616P00125000 | 2022-08-12 1:09PM EDT | 125.00 | 5.46 | 5.50 | 6.50 | 0.00 | - | 15 | 419 | 46.83% |
| NXPI230616P00135000 | 2022-08-17 2:12PM EDT | 135.00 | 8.20 | 7.30 | 8.00 | 0.00 | - | 1 | 332 | 43.80% |
| NXPI230616P00145000 | 2022-08-08 1:51PM EDT | 145.00 | 11.10 | 10.00 | 11.00 | 0.00 | - | 10 | 512 | 43.40% |
| NXPI230616P00150000 | 2022-08-08 1:59PM EDT | 150.00 | 12.50 | 11.40 | 12.10 | 0.00 | - | 91 | 80 | 42.00% |
| NXPI230616P00155000 | 2022-07-15 12:02PM EDT | 155.00 | 20.70 | 11.30 | 13.80 | 0.00 | - | 8 | 39 | 41.55% |
| NXPI230616P00160000 | 2022-08-11 11:22AM EDT | 160.00 | 15.48 | 14.30 | 15.70 | 0.00 | - | 1 | 4 | 41.21% |
| NXPI230616P00165000 | 2022-07-15 12:02PM EDT | 165.00 | 25.50 | 14.30 | 16.20 | 0.00 | - | 3 | 3 | 38.28% |
| NXPI230616P00170000 | 2022-08-03 1:40PM EDT | 170.00 | 18.60 | 17.30 | 19.50 | 0.00 | - | 34 | 34 | 39.82% |
| NXPI230616P00175000 | 2022-08-16 2:58PM EDT | 175.00 | 19.90 | 19.80 | 21.70 | 0.00 | - | 2 | 3 | 39.28% |
| NXPI230616P00185000 | 2022-06-07 12:41PM EDT | 185.00 | 30.50 | 42.80 | 44.90 | 0.00 | - | 5 | 14 | 64.87% |
| NXPI230616P00190000 | 2022-06-02 3:11PM EDT | 190.00 | 30.40 | 49.70 | 53.40 | 0.00 | - | - | 24 | 71.91% |
| NXPI230616P00195000 | 2022-05-31 2:17PM EDT | 195.00 | 31.30 | 54.00 | 55.50 | 0.00 | - | - | 1 | 71.77% |
| NXPI230616P00210000 | 2022-07-06 11:59AM EDT | 210.00 | 67.80 | 42.50 | 44.60 | 0.00 | - | - | 1 | 40.90% |
© 2022 Yahoo. All rights reserved.
