NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220617C00140000 | 2021-12-13 4:23PM EDT | 140.00 | 84.99 | 84.75 | 88.00 | 0.00 | - | 4 | 5 | 389.97% |
| NXPI220617C00150000 | 2021-12-13 1:47PM EDT | 150.00 | 76.00 | 75.65 | 78.95 | 0.00 | - | - | 4 | 355.29% |
| NXPI220617C00160000 | 2021-11-02 12:57PM EDT | 160.00 | 51.14 | 70.00 | 73.40 | 0.00 | - | 2 | 4 | 343.74% |
| NXPI220617C00165000 | 2021-11-02 12:57PM EDT | 165.00 | 47.17 | 65.90 | 68.70 | 0.00 | - | 2 | 3 | 328.25% |
| NXPI220617C00170000 | 2021-12-30 2:18PM EDT | 170.00 | 65.15 | 58.30 | 61.20 | 0.00 | - | - | 1 | 294.97% |
| NXPI220617C00175000 | 2021-12-31 2:31PM EDT | 175.00 | 58.49 | 53.75 | 56.90 | 0.00 | - | 1 | 3 | 280.37% |
| NXPI220617C00180000 | 2021-12-08 11:12AM EDT | 180.00 | 53.40 | 50.25 | 52.85 | 0.00 | - | 2 | 6 | 269.49% |
| NXPI220617C00185000 | 2021-12-01 4:33PM EDT | 185.00 | 50.00 | 48.45 | 50.80 | 0.00 | - | 4 | 13 | 268.56% |
| NXPI220617C00190000 | 2022-01-03 1:14PM EDT | 190.00 | 49.90 | 42.60 | 45.20 | 0.00 | - | 1 | 18 | 247.10% |
| NXPI220617C00195000 | 2022-01-04 12:55PM EDT | 195.00 | 42.21 | 38.65 | 41.35 | 0.00 | - | 2 | 33 | 235.38% |
| NXPI220617C00200000 | 2022-01-05 4:58PM EDT | 200.00 | 36.50 | 35.60 | 37.25 | -4.70 | -11.41% | 61 | 132 | 225.20% |
| NXPI220617C00210000 | 2021-12-08 4:32PM EDT | 210.00 | 34.35 | 29.00 | 31.40 | 0.00 | - | 3 | 65 | 208.81% |
| NXPI220617C00220000 | 2022-01-03 4:31PM EDT | 220.00 | 28.12 | 23.50 | 25.45 | 0.00 | - | 10 | 152 | 193.57% |
| NXPI220617C00230000 | 2022-01-05 4:59PM EDT | 230.00 | 19.60 | 18.65 | 20.55 | -2.55 | -11.51% | 3 | 68 | 180.91% |
| NXPI220617C00240000 | 2021-12-31 4:21PM EDT | 240.00 | 17.05 | 14.20 | 16.40 | 0.00 | - | 5 | 76 | 169.20% |
| NXPI220617C00250000 | 2022-01-05 4:58PM EDT | 250.00 | 12.30 | 11.55 | 12.70 | -0.87 | -6.61% | 15 | 51 | 161.46% |
| NXPI220617C00260000 | 2021-12-29 10:59AM EDT | 260.00 | 12.40 | 8.20 | 10.00 | 0.00 | - | 4 | 13 | 152.22% |
| NXPI220617C00270000 | 2021-12-21 1:38PM EDT | 270.00 | 7.80 | 6.20 | 7.90 | 0.00 | - | 3 | 103 | 146.78% |
| NXPI220617C00280000 | 2022-01-05 4:58PM EDT | 280.00 | 5.70 | 5.25 | 6.15 | -1.40 | -19.72% | 20 | 11 | 144.37% |
| NXPI220617C00290000 | 2022-01-05 11:33AM EDT | 290.00 | 5.40 | 4.00 | 4.60 | -2.05 | -27.52% | 23 | 3 | 139.65% |
| NXPI220617C00300000 | 2022-01-04 4:20PM EDT | 300.00 | 4.25 | 3.10 | 3.70 | 0.00 | - | 1 | 22 | 137.45% |
| NXPI220617C00310000 | 2021-12-20 4:09PM EDT | 310.00 | 2.61 | 2.32 | 2.91 | 0.00 | - | 4 | 13 | 134.77% |
| NXPI220617C00330000 | 2021-11-16 10:50AM EDT | 330.00 | 1.40 | 1.51 | 2.35 | 0.00 | - | 1 | 13 | 136.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220617P00110000 | 2021-11-10 12:32PM EDT | 110.00 | 0.48 | 0.34 | 1.06 | 0.00 | - | 1 | 1 | 105.47% |
| NXPI220617P00115000 | 2021-12-30 1:26PM EDT | 115.00 | 0.31 | 0.18 | 1.15 | 0.00 | - | - | 1 | 96.34% |
| NXPI220617P00130000 | 2021-11-10 7:57AM EDT | 130.00 | 3.15 | 1.19 | 1.89 | 0.00 | - | - | 1 | 89.36% |
| NXPI220617P00135000 | 2021-11-05 10:26AM EDT | 135.00 | 1.82 | 2.21 | 3.05 | 0.00 | - | 1 | 1 | 94.60% |
| NXPI220617P00140000 | 2021-12-13 2:03PM EDT | 140.00 | 2.22 | 1.11 | 2.66 | 0.00 | - | 1 | 22 | 77.44% |
| NXPI220617P00145000 | 2021-12-06 11:51AM EDT | 145.00 | 3.60 | 1.16 | 1.91 | 0.00 | - | 4 | 4 | 65.26% |
| NXPI220617P00150000 | 2021-12-14 12:59PM EDT | 150.00 | 3.60 | 2.10 | 2.59 | 0.00 | - | 1 | 145 | 65.82% |
| NXPI220617P00155000 | 2021-12-29 11:16AM EDT | 155.00 | 2.53 | 2.51 | 2.98 | 0.00 | - | 5 | 165 | 60.94% |
| NXPI220617P00160000 | 2021-12-30 4:50PM EDT | 160.00 | 2.70 | 3.10 | 3.75 | 0.00 | - | 38 | 297 | 57.43% |
| NXPI220617P00165000 | 2021-12-31 11:09AM EDT | 165.00 | 3.40 | 3.65 | 4.10 | 0.00 | - | 9 | 31 | 51.33% |
| NXPI220617P00170000 | 2022-01-04 12:33PM EDT | 170.00 | 4.38 | 4.45 | 4.85 | 0.00 | - | 3 | 355 | 47.52% |
| NXPI220617P00175000 | 2021-12-31 4:21PM EDT | 175.00 | 4.95 | 5.10 | 5.70 | 0.00 | - | 1 | 163 | 41.54% |
| NXPI220617P00180000 | 2021-12-31 4:25PM EDT | 180.00 | 5.85 | 6.10 | 6.65 | 0.00 | - | 1 | 300 | 34.34% |
| NXPI220617P00185000 | 2021-12-31 4:25PM EDT | 185.00 | 6.85 | 7.20 | 8.30 | 0.00 | - | 1 | 286 | 27.84% |
| NXPI220617P00190000 | 2021-12-31 4:29PM EDT | 190.00 | 7.95 | 8.50 | 9.50 | 0.00 | - | 3 | 162 | 0.00% |
| NXPI220617P00195000 | 2021-12-31 11:22AM EDT | 195.00 | 9.00 | 9.65 | 10.95 | 0.00 | - | 341 | 626 | 0.00% |
| NXPI220617P00200000 | 2022-01-05 3:55PM EDT | 200.00 | 11.15 | 11.25 | 12.70 | +0.97 | +9.53% | 7 | 225 | 0.00% |
| NXPI220617P00210000 | 2022-01-04 4:00PM EDT | 210.00 | 13.18 | 14.80 | 16.20 | 0.00 | - | 1 | 30 | 0.00% |
| NXPI220617P00220000 | 2022-01-05 3:56PM EDT | 220.00 | 18.75 | 19.05 | 20.40 | +1.78 | +10.49% | 1 | 17 | 0.00% |
| NXPI220617P00230000 | 2022-01-05 3:56PM EDT | 230.00 | 23.60 | 24.00 | 26.40 | +2.01 | +9.31% | 1 | 311 | 0.00% |
| NXPI220617P00240000 | 2021-11-18 4:42PM EDT | 240.00 | 35.46 | 35.35 | 38.35 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI220617P00250000 | 2021-10-20 10:48AM EDT | 250.00 | 57.20 | 40.50 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI220617P00270000 | 2021-12-01 4:49PM EDT | 270.00 | 55.70 | 49.45 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI220617P00280000 | 2021-11-09 1:32PM EDT | 280.00 | 66.00 | 60.75 | 64.45 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
