UK Markets open in 5 hrs 42 mins
NIKKEI 225
27,532.68 -152.79 (-0.55%) HANG SENG
21,254.73 -43.97 (-0.21%) CRUDE OIL
77.29 +0.15 (+0.19%) GOLD FUTURES
1,887.80 +3.00 (+0.16%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,326.41 +297.70 (+1.56%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00095000 | 2022-07-19 12:43PM EST | 95.00 | 78.38 | 87.60 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| NXPI230616C00100000 | 2022-07-20 12:59PM EST | 100.00 | 79.01 | 83.60 | 85.90 | 0.00 | - | - | 0 | 0.00% |
| NXPI230616C00105000 | 2022-07-28 11:06AM EST | 105.00 | 80.60 | 78.80 | 80.90 | 0.00 | - | - | 0 | 0.00% |
| NXPI230616C00110000 | 2022-07-28 11:06AM EST | 110.00 | 76.40 | 74.70 | 76.80 | 0.00 | - | - | 3 | 0.00% |
| NXPI230616C00130000 | 2022-07-12 2:08PM EST | 130.00 | 37.50 | 58.70 | 60.80 | 0.00 | - | - | 15 | 0.00% |
| NXPI230616C00135000 | 2022-07-08 9:07AM EST | 135.00 | 33.30 | 58.10 | 60.30 | 0.00 | - | - | 2 | 46.66% |
| NXPI230616C00150000 | 2022-08-11 8:30AM EST | 150.00 | 44.80 | 44.50 | 46.10 | +18.37 | +69.50% | 2 | 3 | 39.53% |
| NXPI230616C00155000 | 2022-08-10 11:42AM EST | 155.00 | 38.50 | 41.20 | 42.80 | +1.50 | +4.05% | 4 | 15 | 42.37% |
| NXPI230616C00160000 | 2022-08-01 10:03AM EST | 160.00 | 43.00 | 38.40 | 39.80 | 0.00 | - | - | 2 | 44.79% |
| NXPI230616C00165000 | 2022-07-15 11:02AM EST | 165.00 | 25.00 | 35.70 | 36.80 | 0.00 | - | - | 3 | 46.17% |
| NXPI230616C00170000 | 2022-07-26 8:51AM EST | 170.00 | 31.50 | 31.20 | 33.90 | 0.00 | - | - | 1 | 47.07% |
| NXPI230616C00175000 | 2022-08-10 11:37AM EST | 175.00 | 27.70 | 29.20 | 31.10 | +1.50 | +5.73% | 1 | 2 | 47.63% |
| NXPI230616C00180000 | 2022-08-10 2:09PM EST | 180.00 | 25.89 | 27.70 | 28.60 | -1.47 | -5.37% | - | 15 | 48.37% |
| NXPI230616C00190000 | 2022-08-02 12:58PM EST | 190.00 | 23.67 | 22.50 | 23.80 | 0.00 | - | 2 | 2 | 48.89% |
| NXPI230616C00195000 | 2022-08-11 10:09AM EST | 195.00 | 21.00 | 21.10 | 21.70 | -2.20 | -9.48% | 1 | 2 | 49.19% |
| NXPI230616C00200000 | 2022-07-07 12:46PM EST | 200.00 | 9.17 | 20.80 | 22.30 | 0.00 | - | - | 2 | 53.37% |
| NXPI230616C00210000 | 2022-08-11 9:20AM EST | 210.00 | 16.75 | 14.20 | 16.20 | +0.34 | +2.07% | 15 | 11 | 49.64% |
| NXPI230616C00220000 | 2022-08-11 8:45AM EST | 220.00 | 13.00 | 10.50 | 13.10 | +0.73 | +5.95% | 1 | 73 | 49.54% |
| NXPI230616C00230000 | 2022-08-11 10:31AM EST | 230.00 | 10.00 | 8.90 | 10.70 | +10.00 | - | 1 | 209 | 49.87% |
| NXPI230616C00240000 | 2022-08-11 9:20AM EST | 240.00 | 8.82 | 7.80 | 8.40 | +0.87 | +10.94% | 1 | 200 | 49.35% |
| NXPI230616C00260000 | 2022-07-22 8:41AM EST | 260.00 | 4.30 | 4.30 | 5.50 | 0.00 | - | - | 15 | 49.90% |
| NXPI230616C00270000 | 2022-08-01 2:30PM EST | 270.00 | 4.70 | 3.80 | 4.20 | 0.00 | - | - | 517 | 49.29% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00100000 | 2022-08-03 2:34PM EST | 100.00 | 2.66 | 2.50 | 2.75 | 0.00 | - | - | 100 | 81.36% |
| NXPI230616P00120000 | 2022-08-02 12:04PM EST | 120.00 | 5.00 | 4.90 | 5.40 | 0.00 | - | 6 | 6 | 76.37% |
| NXPI230616P00125000 | 2022-08-08 1:53PM EST | 125.00 | 6.60 | 5.80 | 6.10 | 0.00 | - | - | 404 | 75.06% |
| NXPI230616P00135000 | 2022-08-11 10:06AM EST | 135.00 | 8.00 | 7.80 | 8.20 | -0.40 | -4.76% | 1 | 331 | 73.27% |
| NXPI230616P00145000 | 2022-08-08 12:51PM EST | 145.00 | 11.10 | 10.30 | 10.80 | 0.00 | - | - | 512 | 71.80% |
| NXPI230616P00150000 | 2022-08-08 12:59PM EST | 150.00 | 12.50 | 11.80 | 12.30 | 0.00 | - | - | 80 | 71.23% |
| NXPI230616P00155000 | 2022-07-15 11:02AM EST | 155.00 | 20.70 | 13.50 | 14.00 | 0.00 | - | - | 39 | 70.89% |
| NXPI230616P00160000 | 2022-08-11 10:22AM EST | 160.00 | 15.48 | 14.90 | 15.70 | -7.52 | -32.70% | 1 | 3 | 69.78% |
| NXPI230616P00165000 | 2022-07-15 11:02AM EST | 165.00 | 25.50 | 17.00 | 17.70 | 0.00 | - | - | 3 | 69.69% |
| NXPI230616P00170000 | 2022-08-03 12:40PM EST | 170.00 | 18.60 | 18.60 | 19.70 | 0.00 | - | - | 34 | 68.63% |
| NXPI230616P00175000 | 2022-07-26 8:34AM EST | 175.00 | 25.60 | 21.10 | 22.10 | 0.00 | - | - | 1 | 68.87% |
| NXPI230616P00210000 | 2022-07-06 10:59AM EST | 210.00 | 67.80 | 38.70 | 39.90 | 0.00 | - | - | 1 | 63.54% |
© 2023 Yahoo. All rights reserved.
