NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121C00035000 | 2021-04-12 2:45PM EST | 35.00 | 172.79 | 145.50 | 150.15 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI220121C00040000 | 2020-07-09 4:05PM EST | 40.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NXPI220121C00045000 | 2021-03-04 10:15AM EST | 45.00 | 125.89 | 160.50 | 165.50 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI220121C00050000 | 2020-07-28 9:14AM EST | 50.00 | 67.35 | 74.10 | 78.80 | 0.00 | - | 20 | 23 | 0.00% |
| NXPI220121C00055000 | 2020-08-13 12:50PM EST | 55.00 | 69.70 | 68.70 | 73.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI220121C00060000 | 2020-09-01 9:39AM EST | 60.00 | 70.00 | 70.55 | 74.60 | 0.00 | - | 3 | 7 | 0.00% |
| NXPI220121C00065000 | 2021-03-17 1:25PM EST | 65.00 | 141.48 | 132.05 | 137.00 | 0.00 | - | 1 | 16 | 0.00% |
| NXPI220121C00070000 | 2021-02-02 9:41AM EST | 70.00 | 108.55 | 96.00 | 100.45 | 0.00 | - | 3 | 18 | 0.00% |
| NXPI220121C00075000 | 2020-12-23 10:50AM EST | 75.00 | 83.27 | 97.55 | 102.50 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI220121C00080000 | 2021-03-16 10:02AM EST | 80.00 | 125.89 | 119.40 | 122.80 | 0.00 | - | 1 | 12 | 0.00% |
| NXPI220121C00085000 | 2020-09-30 8:51AM EST | 85.00 | 47.05 | 52.55 | 55.00 | 0.00 | - | 1 | 32 | 0.00% |
| NXPI220121C00090000 | 2021-02-08 9:39AM EST | 90.00 | 96.32 | 92.00 | 96.90 | 0.00 | - | 1 | 28 | 0.00% |
| NXPI220121C00095000 | 2020-10-02 8:32AM EST | 95.00 | 41.83 | 44.65 | 49.35 | 0.00 | - | 5 | 19 | 0.00% |
| NXPI220121C00100000 | 2021-05-27 1:58PM EST | 100.00 | 110.00 | 101.90 | 106.00 | 0.00 | - | 1 | 54 | 0.00% |
| NXPI220121C00105000 | 2020-11-03 10:48AM EST | 105.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NXPI220121C00110000 | 2021-06-15 10:11AM EST | 110.00 | 92.45 | 92.15 | 96.20 | 0.00 | - | 3 | 20 | 0.00% |
| NXPI220121C00115000 | 2021-06-08 9:36AM EST | 115.00 | 85.20 | 87.20 | 91.40 | 0.00 | - | 1 | 18 | 0.00% |
| NXPI220121C00120000 | 2021-06-17 1:44PM EST | 120.00 | 80.00 | 82.45 | 86.45 | 0.00 | - | 1 | 64 | 0.00% |
| NXPI220121C00125000 | 2021-05-24 9:45AM EST | 125.00 | 74.50 | 77.70 | 81.80 | 0.00 | - | 4 | 332 | 0.00% |
| NXPI220121C00130000 | 2021-05-20 9:17AM EST | 130.00 | 70.64 | 64.50 | 67.70 | 0.00 | - | 1 | 172 | 0.00% |
| NXPI220121C00135000 | 2020-11-05 11:20AM EST | 135.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NXPI220121C00140000 | 2021-06-04 9:19AM EST | 140.00 | 62.88 | 63.85 | 66.70 | 0.00 | - | 1 | 76 | 0.00% |
| NXPI220121C00145000 | 2021-06-08 1:33PM EST | 145.00 | 57.60 | 60.65 | 61.80 | 0.00 | - | 1 | 127 | 0.00% |
| NXPI220121C00150000 | 2021-06-17 2:24PM EST | 150.00 | 52.75 | 56.55 | 57.15 | 0.00 | - | 8 | 66 | 0.00% |
| NXPI220121C00155000 | 2020-10-16 11:56AM EST | 155.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI220121C00160000 | 2021-06-18 12:57PM EST | 160.00 | 40.80 | 48.40 | 49.05 | 0.00 | - | 106 | 161 | 0.00% |
| NXPI220121C00165000 | 2021-06-07 9:32AM EST | 165.00 | 43.00 | 44.20 | 44.75 | 0.00 | - | 1 | 88 | 0.00% |
| NXPI220121C00170000 | 2021-06-17 2:16PM EST | 170.00 | 37.50 | 40.30 | 41.10 | 0.00 | - | 2 | 106 | 0.00% |
| NXPI220121C00175000 | 2021-06-15 12:43PM EST | 175.00 | 38.40 | 36.15 | 37.55 | 0.00 | - | 1 | 502 | 0.00% |
| NXPI220121C00180000 | 2021-06-04 12:04PM EST | 180.00 | 31.40 | 32.15 | 33.75 | 0.00 | - | 25 | 464 | 0.00% |
| NXPI220121C00185000 | 2020-10-08 2:25PM EST | 185.00 | 8.20 | 8.45 | 12.55 | 0.00 | - | 3 | 21 | 0.00% |
| NXPI220121C00190000 | 2021-06-22 1:36PM EST | 190.00 | 22.00 | 26.50 | 27.45 | 0.00 | - | 2 | 562 | 0.00% |
| NXPI220121C00195000 | 2021-06-21 1:00PM EST | 195.00 | 21.20 | 23.55 | 24.10 | 0.00 | - | 3 | 647 | 0.00% |
| NXPI220121C00200000 | 2021-06-24 8:50AM EST | 200.00 | 21.12 | 20.80 | 21.25 | +2.37 | +12.64% | 10 | 2,162 | 0.00% |
| NXPI220121C00210000 | 2021-06-18 10:45AM EST | 210.00 | 14.10 | 15.70 | 17.00 | 0.00 | - | 3 | 929 | 0.00% |
| NXPI220121C00230000 | 2021-06-23 8:36AM EST | 230.00 | 7.50 | 9.10 | 9.50 | 0.00 | - | 12 | 94 | 32.58% |
| NXPI220121C00240000 | 2021-06-24 8:50AM EST | 240.00 | 6.92 | 6.65 | 7.00 | +1.70 | +32.57% | 10 | 111 | 36.32% |
| NXPI220121C00250000 | 2021-06-22 11:51AM EST | 250.00 | 3.87 | 4.75 | 5.00 | 0.00 | - | 42 | 111 | 38.65% |
| NXPI220121C00260000 | 2021-06-22 12:06PM EST | 260.00 | 2.70 | 3.35 | 3.65 | 0.00 | - | 80 | 159 | 40.96% |
| NXPI220121C00290000 | 2021-06-18 8:30AM EST | 290.00 | 1.00 | 0.91 | 1.40 | 0.00 | - | 10 | 112 | 45.87% |
| NXPI220121C00300000 | 2021-06-18 8:54AM EST | 300.00 | 1.33 | 0.59 | 1.17 | 0.00 | - | 2 | 12 | 48.56% |
| NXPI220121C00310000 | 2021-04-29 1:21PM EST | 310.00 | 1.47 | 1.23 | 1.89 | 0.00 | - | 1 | 11 | 56.23% |
| NXPI220121C00320000 | 2021-06-15 11:53AM EST | 320.00 | 0.81 | 0.16 | 0.79 | 0.00 | - | 1 | 29 | 52.73% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121P00035000 | 2021-02-24 3:50PM EST | 35.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 5 | 372 | 217.77% |
| NXPI220121P00040000 | 2020-10-28 9:34AM EST | 40.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 46 | 53 | 208.79% |
| NXPI220121P00045000 | 2020-10-21 1:42PM EST | 45.00 | 0.95 | 0.00 | 0.87 | 0.00 | - | 28 | 24 | 207.62% |
| NXPI220121P00050000 | 2020-10-21 1:44PM EST | 50.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| NXPI220121P00055000 | 2021-02-05 2:10PM EST | 55.00 | 0.76 | 0.00 | 1.26 | 0.00 | - | 22 | 423 | 193.07% |
| NXPI220121P00060000 | 2021-06-04 11:58AM EST | 60.00 | 0.41 | 0.05 | 0.43 | 0.00 | - | 1 | 294 | 158.01% |
| NXPI220121P00065000 | 2021-04-22 2:28PM EST | 65.00 | 0.46 | 0.00 | 1.32 | 0.00 | - | 1 | 208 | 172.36% |
| NXPI220121P00070000 | 2020-10-08 11:58AM EST | 70.00 | 3.65 | 1.07 | 3.60 | 0.00 | - | 22 | 53 | 206.49% |
| NXPI220121P00075000 | 2020-10-08 11:56AM EST | 75.00 | 4.45 | 1.51 | 4.25 | 0.00 | - | 19 | 302 | 204.83% |
| NXPI220121P00080000 | 2021-03-30 2:37PM EST | 80.00 | 0.60 | 0.04 | 1.00 | 0.00 | - | 1 | 0 | 139.94% |
| NXPI220121P00085000 | 2020-12-24 9:30AM EST | 85.00 | 2.58 | 0.41 | 3.60 | 0.00 | - | 1 | 70 | 169.29% |
| NXPI220121P00090000 | 2021-03-16 8:30AM EST | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| NXPI220121P00095000 | 2021-04-19 1:23PM EST | 95.00 | 1.10 | 0.63 | 1.33 | 0.00 | - | 22 | 485 | 131.84% |
| NXPI220121P00100000 | 2021-04-20 12:57PM EST | 100.00 | 0.98 | 0.70 | 1.30 | 0.00 | - | 10 | 212 | 125.29% |
| NXPI220121P00105000 | 2021-05-27 1:16PM EST | 105.00 | 1.00 | 0.30 | 0.97 | 0.00 | - | 20 | 155 | 109.47% |
| NXPI220121P00110000 | 2020-10-22 2:09PM EST | 110.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NXPI220121P00115000 | 2021-06-07 8:30AM EST | 115.00 | 1.44 | 0.65 | 1.26 | 0.00 | - | 1 | 486 | 105.18% |
| NXPI220121P00120000 | 2021-06-15 10:35AM EST | 120.00 | 1.25 | 0.86 | 1.47 | 0.00 | - | 1 | 81 | 103.27% |
| NXPI220121P00125000 | 2020-11-04 10:04AM EST | 125.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NXPI220121P00130000 | 2021-05-26 10:41AM EST | 130.00 | 2.53 | 1.49 | 2.33 | 0.00 | - | 4 | 414 | 102.27% |
| NXPI220121P00135000 | 2021-05-17 1:15PM EST | 135.00 | 2.72 | 0.65 | 3.95 | 0.00 | - | 1 | 122 | 100.81% |
| NXPI220121P00140000 | 2021-06-03 9:18AM EST | 140.00 | 3.20 | 2.31 | 2.68 | 0.00 | - | 1 | 880 | 96.95% |
| NXPI220121P00145000 | 2021-06-18 2:58PM EST | 145.00 | 4.35 | 2.55 | 3.00 | 0.00 | - | 1 | 155 | 93.79% |
| NXPI220121P00150000 | 2021-06-21 2:35PM EST | 150.00 | 4.21 | 3.45 | 3.65 | 0.00 | - | 1 | 237 | 94.40% |
| NXPI220121P00155000 | 2021-06-16 1:47PM EST | 155.00 | 5.20 | 4.15 | 4.35 | 0.00 | - | 1 | 882 | 93.58% |
| NXPI220121P00160000 | 2021-06-18 12:26PM EST | 160.00 | 7.27 | 5.00 | 5.25 | 0.00 | - | 5 | 660 | 93.27% |
| NXPI220121P00165000 | 2021-06-15 2:32PM EST | 165.00 | 7.00 | 5.95 | 6.50 | 0.00 | - | 1 | 232 | 93.57% |
| NXPI220121P00175000 | 2021-06-23 11:24AM EST | 175.00 | 9.62 | 8.45 | 8.70 | 0.00 | - | 1 | 538 | 92.85% |
| NXPI220121P00185000 | 2021-06-18 2:57PM EST | 185.00 | 15.65 | 11.25 | 11.90 | 0.00 | - | 1 | 107 | 92.69% |
| NXPI220121P00190000 | 2021-06-24 9:51AM EST | 190.00 | 13.55 | 13.30 | 13.95 | -2.25 | -14.24% | 1 | 472 | 93.91% |
| NXPI220121P00200000 | 2021-06-23 2:28PM EST | 200.00 | 19.71 | 17.60 | 18.25 | 0.00 | - | 1 | 1,075 | 95.19% |
| NXPI220121P00210000 | 2021-06-18 2:29PM EST | 210.00 | 29.09 | 22.80 | 23.70 | 0.00 | - | 1 | 51 | 97.80% |
| NXPI220121P00220000 | 2021-04-26 2:50PM EST | 220.00 | 34.10 | 30.05 | 31.90 | 0.00 | - | 1 | 37 | 106.00% |
| NXPI220121P00240000 | 2021-03-15 9:23AM EST | 240.00 | 57.25 | 48.80 | 50.10 | 0.00 | - | 2 | 17 | 126.23% |
| NXPI220121P00250000 | 2021-04-13 12:12PM EST | 250.00 | 58.30 | 68.10 | 70.00 | 0.00 | - | 10 | 12 | 165.76% |
| NXPI220121P00260000 | 2021-04-13 2:17PM EST | 260.00 | 65.65 | 75.65 | 78.35 | 0.00 | - | 11 | 30 | 168.95% |
| NXPI220121P00270000 | 2021-05-05 10:49AM EST | 270.00 | 82.83 | 70.15 | 73.20 | 0.00 | - | 2 | 17 | 131.41% |
| NXPI220121P00290000 | 2021-04-13 8:47AM EST | 290.00 | 89.09 | 104.05 | 107.35 | 0.00 | - | 1 | 25 | 189.34% |
| NXPI220121P00320000 | 2021-05-12 11:23AM EST | 320.00 | 136.00 | 118.55 | 122.45 | 0.00 | - | 1 | 1 | 162.88% |
© 2021 Yahoo. All rights reserved.
