UK Markets open in 7 hrs 4 mins
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.26 +1.25 (+1.40%) GOLD FUTURES
1,804.20 +13.00 (+0.73%) DOW
32,838.41 +34.94 (+0.11%) BTC-GBP
19,700.51 +434.68 (+2.26%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812C00140000 | 2022-07-06 2:14PM EDT | 140.00 | 13.00 | 45.30 | 46.10 | 0.00 | - | - | 57 | 292.43% |
| NXPI220812C00143000 | 2022-07-07 12:55PM EDT | 143.00 | 13.90 | 42.20 | 43.10 | 0.00 | - | - | 6 | 275.93% |
| NXPI220812C00144000 | 2022-07-07 3:39PM EDT | 144.00 | 13.70 | 41.20 | 42.10 | 0.00 | - | - | 1 | 270.78% |
| NXPI220812C00145000 | 2022-07-27 10:15AM EDT | 145.00 | 33.77 | 40.10 | 41.10 | 0.00 | - | - | 1 | 264.77% |
| NXPI220812C00150000 | 2022-07-19 3:01PM EDT | 150.00 | 22.27 | 35.30 | 36.20 | 0.00 | - | - | 3 | 241.65% |
| NXPI220812C00155000 | 2022-08-02 3:18PM EDT | 155.00 | 25.78 | 30.40 | 31.00 | 0.00 | - | 7 | 7 | 215.43% |
| NXPI220812C00160000 | 2022-07-27 9:47AM EDT | 160.00 | 20.80 | 25.50 | 26.40 | 0.00 | - | - | 19 | 193.60% |
| NXPI220812C00165000 | 2022-08-02 10:26AM EDT | 165.00 | 16.50 | 20.80 | 21.20 | 0.00 | - | 1 | 1 | 168.41% |
| NXPI220812C00167500 | 2022-08-02 2:45PM EDT | 167.50 | 14.80 | 18.40 | 18.70 | 0.00 | - | 1 | 3 | 155.91% |
| NXPI220812C00170000 | 2022-08-02 10:30AM EDT | 170.00 | 12.50 | 15.90 | 16.60 | 0.00 | - | 2 | 10 | 145.04% |
| NXPI220812C00172500 | 2022-08-01 1:59PM EDT | 172.50 | 12.50 | 13.70 | 14.10 | -0.30 | -2.34% | 1 | 4 | 133.11% |
| NXPI220812C00175000 | 2022-08-02 12:31PM EDT | 175.00 | 10.77 | 11.70 | 12.00 | +0.67 | +6.63% | 1 | 46 | 124.29% |
| NXPI220812C00177500 | 2022-08-02 2:38PM EDT | 177.50 | 7.20 | 9.50 | 9.80 | 0.00 | - | 2 | 10 | 112.79% |
| NXPI220812C00180000 | 2022-08-01 3:36PM EDT | 180.00 | 7.25 | 7.60 | 7.90 | 0.00 | - | - | 22 | 103.86% |
| NXPI220812C00182500 | 2022-08-01 1:49PM EDT | 182.50 | 5.60 | 5.90 | 6.20 | 0.00 | - | 7 | 34 | 95.90% |
| NXPI220812C00185000 | 2022-08-03 2:36PM EDT | 185.00 | 4.75 | 4.40 | 4.60 | +1.75 | +58.33% | 10 | 128 | 87.99% |
| NXPI220812C00187500 | 2022-08-01 3:36PM EDT | 187.50 | 2.85 | 3.10 | 3.40 | -0.50 | -14.93% | 2 | 21 | 81.71% |
| NXPI220812C00190000 | 2022-08-03 2:36PM EDT | 190.00 | 2.40 | 2.10 | 2.30 | +0.95 | +65.52% | 9 | 82 | 75.59% |
| NXPI220812C00192500 | 2022-08-02 3:24PM EDT | 192.50 | 1.19 | 1.35 | 1.55 | +0.22 | +22.68% | 3 | 8 | 71.14% |
| NXPI220812C00195000 | 2022-08-02 2:31PM EDT | 195.00 | 0.85 | 0.85 | 1.00 | +0.05 | +6.25% | 2 | 440 | 67.72% |
| NXPI220812C00197500 | 2022-08-02 2:33PM EDT | 197.50 | 0.46 | 0.50 | 0.60 | 0.00 | - | 51 | 52 | 64.40% |
| NXPI220812C00200000 | 2022-08-02 3:35PM EDT | 200.00 | 0.40 | 0.30 | 0.40 | +0.06 | +17.65% | 26 | 306 | 63.28% |
| NXPI220812C00202500 | 2022-08-01 10:16AM EDT | 202.50 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 2 | 22 | 62.70% |
| NXPI220812C00205000 | 2022-08-01 10:41AM EDT | 205.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 23 | 64.55% |
| NXPI220812C00207500 | 2022-08-01 10:57AM EDT | 207.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 63.09% |
| NXPI220812C00210000 | 2022-08-02 2:33PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 95 | 495 | 61.13% |
| NXPI220812C00215000 | 2022-07-27 10:15AM EDT | 215.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 2 | 72.27% |
| NXPI220812C00220000 | 2022-07-01 11:55AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 3 | 79.69% |
| NXPI220812C00225000 | 2022-07-22 12:28PM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 86.91% |
| NXPI220812C00230000 | 2022-07-22 12:28PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 93.95% |
| NXPI220812C00245000 | 2022-07-27 9:53AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 100.78% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812P00080000 | 2022-07-25 2:34PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 273.44% |
| NXPI220812P00105000 | 2022-08-02 10:05AM EDT | 105.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 185.94% |
| NXPI220812P00110000 | 2022-07-26 10:20AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 36 | 171.09% |
| NXPI220812P00115000 | 2022-07-27 3:40PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 394 | 149.22% |
| NXPI220812P00120000 | 2022-07-12 3:38PM EDT | 120.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | - | 1 | 142.97% |
| NXPI220812P00125000 | 2022-07-27 11:54AM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 8 | 129.69% |
| NXPI220812P00132000 | 2022-07-25 3:54PM EDT | 132.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | - | 3 | 116.02% |
| NXPI220812P00134000 | 2022-07-19 12:59PM EDT | 134.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 7 | 110.94% |
| NXPI220812P00135000 | 2022-07-29 9:51AM EDT | 135.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 450 | 452 | 104.30% |
| NXPI220812P00138000 | 2022-07-25 3:59PM EDT | 138.00 | 0.51 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.88% |
| NXPI220812P00140000 | 2022-07-25 2:38PM EDT | 140.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 6 | 91.99% |
| NXPI220812P00142000 | 2022-07-25 3:54PM EDT | 142.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | - | 1 | 90.63% |
| NXPI220812P00145000 | 2022-07-06 2:40PM EDT | 145.00 | 8.28 | 0.00 | 0.15 | 0.00 | - | - | 1 | 80.08% |
| NXPI220812P00148000 | 2022-07-26 1:52PM EDT | 148.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 2 | 76.17% |
| NXPI220812P00150000 | 2022-07-26 10:47AM EDT | 150.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | - | 11 | 76.17% |
| NXPI220812P00152500 | 2022-08-01 11:04AM EDT | 152.50 | 0.41 | 0.10 | 0.30 | 0.00 | - | - | 24 | 73.44% |
| NXPI220812P00155000 | 2022-08-03 1:41PM EDT | 155.00 | 0.15 | 0.10 | 0.25 | -0.29 | -65.91% | 2 | 44 | 65.43% |
| NXPI220812P00157500 | 2022-08-02 12:08PM EDT | 157.50 | 0.41 | 0.15 | 0.40 | 0.00 | - | 25 | 29 | 64.45% |
| NXPI220812P00160000 | 2022-07-28 1:04PM EDT | 160.00 | 0.40 | 0.05 | 0.40 | -0.28 | -41.18% | 1 | 34 | 55.37% |
| NXPI220812P00162500 | 2022-08-02 2:29PM EDT | 162.50 | 0.67 | 0.20 | 0.40 | 0.00 | - | 30 | 28 | 51.95% |
| NXPI220812P00165000 | 2022-07-28 10:27AM EDT | 165.00 | 1.46 | 0.30 | 0.40 | 0.00 | - | - | 3 | 48.39% |
| NXPI220812P00167500 | 2022-08-02 3:56PM EDT | 167.50 | 1.15 | 0.40 | 0.50 | 0.00 | - | 2 | 3 | 43.75% |
| NXPI220812P00170000 | 2022-08-02 2:29PM EDT | 170.00 | 0.80 | 0.55 | 0.65 | -0.72 | -47.37% | 3 | 42 | 39.21% |
| NXPI220812P00172500 | 2022-08-03 3:32PM EDT | 172.50 | 0.78 | 0.75 | 0.80 | -1.22 | -61.00% | 2 | 31 | 33.35% |
| NXPI220812P00175000 | 2022-08-02 3:36PM EDT | 175.00 | 1.13 | 1.05 | 1.15 | -1.57 | -58.15% | 19 | 95 | 28.86% |
| NXPI220812P00177500 | 2022-08-02 2:29PM EDT | 177.50 | 3.45 | 1.45 | 1.60 | 0.00 | - | 52 | 74 | 22.61% |
| NXPI220812P00180000 | 2022-08-03 1:36PM EDT | 180.00 | 2.10 | 2.00 | 2.20 | -2.39 | -53.23% | 9 | 50 | 11.33% |
| NXPI220812P00182500 | 2022-08-02 1:30PM EDT | 182.50 | 3.70 | 2.75 | 3.00 | -1.60 | -30.19% | 2 | 64 | 0.00% |
| NXPI220812P00185000 | 2022-08-03 1:50PM EDT | 185.00 | 3.91 | 3.70 | 4.00 | -2.09 | -34.83% | 7 | 78 | 0.00% |
| NXPI220812P00187500 | 2022-08-02 10:10AM EDT | 187.50 | 5.30 | 4.90 | 5.20 | -3.60 | -40.45% | 3 | 7 | 0.00% |
| NXPI220812P00190000 | 2022-08-01 10:54AM EDT | 190.00 | 6.70 | 6.40 | 6.70 | -0.40 | -5.63% | 1 | 8 | 0.00% |
| NXPI220812P00192500 | 2022-08-03 9:36AM EDT | 192.50 | 9.10 | 8.20 | 8.50 | -3.60 | -28.35% | 1 | 3 | 0.00% |
| NXPI220812P00195000 | 2022-08-01 11:16AM EDT | 195.00 | 10.70 | 10.10 | 10.50 | 0.00 | - | - | 12 | 0.00% |
| NXPI220812P00200000 | 2022-08-02 3:13PM EDT | 200.00 | 19.80 | 14.50 | 15.10 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
