UK Markets open in 2 hrs 20 mins
NIKKEI 225
27,930.12 -97.72 (-0.35%) HANG SENG
18,366.20 +161.52 (+0.89%) CRUDE OIL
79.07 +0.87 (+1.11%) GOLD FUTURES
1,768.00 +4.30 (+0.24%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,100.00 +286.84 (+2.08%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221216C00150000 | 2022-07-14 9:42AM EST | 150.00 | 19.75 | 37.10 | 38.40 | 0.00 | - | - | 10 | 222.49% |
| NXPI221216C00155000 | 2022-07-22 12:30PM EST | 155.00 | 29.00 | 33.10 | 34.50 | 0.00 | - | - | 1 | 210.36% |
| NXPI221216C00160000 | 2022-07-26 9:27AM EST | 160.00 | 26.62 | 29.70 | 30.70 | 0.00 | - | - | 6 | 200.39% |
| NXPI221216C00165000 | 2022-07-15 10:31AM EST | 165.00 | 16.25 | 26.10 | 27.40 | 0.00 | - | - | 6 | 190.91% |
| NXPI221216C00170000 | 2022-07-25 2:47PM EST | 170.00 | 20.05 | 23.00 | 24.00 | 0.00 | - | - | 6 | 182.12% |
| NXPI221216C00175000 | 2022-08-08 8:50AM EST | 175.00 | 20.40 | 20.10 | 21.20 | 0.00 | - | - | 1 | 175.29% |
| NXPI221216C00180000 | 2022-08-11 11:13AM EST | 180.00 | 16.30 | 17.50 | 18.20 | +0.30 | +1.88% | 2 | 31 | 167.86% |
| NXPI221216C00185000 | 2022-08-08 8:54AM EST | 185.00 | 15.30 | 14.70 | 15.70 | 0.00 | - | 11 | 26 | 160.40% |
| NXPI221216C00190000 | 2022-08-02 2:59PM EST | 190.00 | 13.00 | 12.60 | 13.30 | 0.00 | - | 1 | 13 | 154.66% |
| NXPI221216C00195000 | 2022-08-09 1:16PM EST | 195.00 | 6.90 | 10.60 | 11.30 | 0.00 | - | 3 | 6 | 149.51% |
| NXPI221216C00200000 | 2022-08-08 9:38AM EST | 200.00 | 9.39 | 8.80 | 9.70 | 0.00 | - | - | 15 | 145.40% |
| NXPI221216C00210000 | 2022-08-01 9:51AM EST | 210.00 | 8.00 | 5.90 | 6.60 | 0.00 | - | - | 15 | 136.41% |
| NXPI221216C00250000 | 2022-08-04 12:14PM EST | 250.00 | 1.50 | 0.90 | 1.20 | 0.00 | - | - | 1 | 117.14% |
| NXPI221216C00260000 | 2022-07-26 12:07PM EST | 260.00 | 1.00 | 0.30 | 1.05 | 0.00 | - | - | 1 | 115.48% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221216P00075000 | 2022-07-26 1:40PM EST | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.01% |
| NXPI221216P00100000 | 2022-07-08 9:41AM EST | 100.00 | 2.25 | 0.40 | 1.15 | 0.00 | - | - | 1 | 139.45% |
| NXPI221216P00120000 | 2022-08-04 12:09PM EST | 120.00 | 1.65 | 1.45 | 1.80 | 0.00 | - | - | 1 | 114.26% |
| NXPI221216P00125000 | 2022-07-27 10:02AM EST | 125.00 | 2.60 | 1.90 | 2.15 | 0.00 | - | - | 1 | 109.50% |
| NXPI221216P00130000 | 2022-08-01 8:58AM EST | 130.00 | 2.69 | 2.25 | 2.65 | 0.00 | - | - | 1 | 103.91% |
| NXPI221216P00135000 | 2022-07-28 11:45AM EST | 135.00 | 3.55 | 2.85 | 3.10 | 0.00 | - | - | 6 | 98.54% |
| NXPI221216P00140000 | 2022-08-11 12:50PM EST | 140.00 | 3.50 | 3.50 | 3.80 | -2.00 | -36.36% | 2 | 1 | 93.60% |
| NXPI221216P00145000 | 2022-08-10 2:57PM EST | 145.00 | 4.60 | 4.30 | 4.70 | 0.00 | - | - | 7 | 88.99% |
| NXPI221216P00150000 | 2022-08-11 8:48AM EST | 150.00 | 5.30 | 5.30 | 5.80 | -2.30 | -30.26% | 2 | 19 | 84.51% |
| NXPI221216P00155000 | 2022-08-10 9:11AM EST | 155.00 | 8.00 | 6.40 | 7.00 | -0.60 | -6.98% | 3 | 9 | 79.07% |
| NXPI221216P00160000 | 2022-08-11 8:30AM EST | 160.00 | 8.00 | 7.70 | 8.10 | -0.80 | -9.09% | 10 | 44 | 72.14% |
| NXPI221216P00165000 | 2022-08-09 9:38AM EST | 165.00 | 12.20 | 9.30 | 9.70 | 0.00 | - | 2 | 5 | 65.89% |
| NXPI221216P00170000 | 2022-08-10 8:53AM EST | 170.00 | 13.70 | 11.00 | 11.50 | -0.55 | -3.86% | 3 | 15 | 57.84% |
| NXPI221216P00175000 | 2022-08-10 2:57PM EST | 175.00 | 13.66 | 12.70 | 13.50 | -4.04 | -22.82% | 20 | 41 | 49.29% |
| NXPI221216P00180000 | 2022-08-04 8:38AM EST | 180.00 | 14.70 | 15.10 | 15.70 | 0.00 | - | 1 | 31 | 29.25% |
| NXPI221216P00185000 | 2022-08-09 1:02PM EST | 185.00 | 23.50 | 17.60 | 18.50 | 0.00 | - | 13 | 23 | 0.00% |
| NXPI221216P00200000 | 2022-07-19 1:26PM EST | 200.00 | 36.10 | 26.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
