NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221209C00143000 | 2022-10-31 8:53AM EST | 143.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI221209C00148000 | 2022-10-31 8:46AM EST | 148.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NXPI221209C00149000 | 2022-11-04 2:20PM EST | 149.00 | 9.30 | 20.40 | 22.70 | 0.00 | - | 2 | 1 | 106.15% |
| NXPI221209C00150000 | 2022-12-02 1:45PM EST | 150.00 | 17.98 | 18.60 | 19.20 | 0.00 | - | 5 | 13 | 62.50% |
| NXPI221209C00152500 | 2022-11-15 10:15AM EST | 152.50 | 24.30 | 16.10 | 16.70 | 0.00 | - | 1 | 2 | 55.47% |
| NXPI221209C00155000 | 2022-11-28 3:07PM EST | 155.00 | 11.81 | 13.80 | 14.30 | 0.00 | - | 1 | 5 | 52.25% |
| NXPI221209C00157500 | 2022-11-08 3:29PM EST | 157.50 | 11.60 | 11.40 | 11.80 | 0.00 | - | 1 | 1 | 44.68% |
| NXPI221209C00160000 | 2022-11-28 3:09PM EST | 160.00 | 7.80 | 9.10 | 9.50 | 0.00 | - | 22 | 12 | 42.19% |
| NXPI221209C00162500 | 2022-12-02 11:13AM EST | 162.50 | 7.65 | 6.90 | 7.40 | 0.00 | - | 5 | 5 | 41.31% |
| NXPI221209C00165000 | 2022-12-05 10:49AM EST | 165.00 | 5.25 | 5.20 | 5.50 | -0.75 | -12.50% | 101 | 13 | 40.28% |
| NXPI221209C00167500 | 2022-12-02 3:25PM EST | 167.50 | 5.15 | 3.60 | 3.80 | 0.00 | - | 82 | 92 | 38.48% |
| NXPI221209C00170000 | 2022-12-05 9:46AM EST | 170.00 | 2.80 | 2.20 | 2.45 | -1.06 | -27.46% | 5 | 179 | 37.26% |
| NXPI221209C00172500 | 2022-12-05 9:37AM EST | 172.50 | 1.90 | 1.35 | 1.55 | -0.55 | -22.45% | 10 | 84 | 37.62% |
| NXPI221209C00175000 | 2022-12-05 9:35AM EST | 175.00 | 1.00 | 0.70 | 0.90 | -0.28 | -21.87% | 11 | 68 | 37.45% |
| NXPI221209C00177500 | 2022-12-02 3:26PM EST | 177.50 | 0.85 | 0.35 | 0.50 | 0.00 | - | 14 | 28 | 37.60% |
| NXPI221209C00180000 | 2022-12-02 3:34PM EST | 180.00 | 0.48 | 0.15 | 0.30 | 0.00 | - | 6 | 68 | 39.01% |
| NXPI221209C00182500 | 2022-12-02 10:12AM EST | 182.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 12 | 12 | 41.31% |
| NXPI221209C00185000 | 2022-12-02 10:24AM EST | 185.00 | 0.05 | 0.00 | 1.00 | -0.30 | -85.71% | 1 | 17 | 57.86% |
| NXPI221209C00187500 | 2022-12-02 10:09AM EST | 187.50 | 0.03 | 0.00 | 1.25 | 0.00 | - | 3 | 18 | 67.82% |
| NXPI221209C00190000 | 2022-11-22 11:15AM EST | 190.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 60.16% |
| NXPI221209C00195000 | 2022-11-30 10:28AM EST | 195.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 8 | 20 | 83.20% |
| NXPI221209C00225000 | 2022-11-18 10:51AM EST | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 132.13% |
| NXPI221209C00235000 | 2022-12-02 11:26AM EST | 235.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 103.91% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221209P00090000 | 2022-12-01 11:32AM EST | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 30 | 45 | 220.31% |
| NXPI221209P00100000 | 2022-11-21 11:23AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 51 | 177.34% |
| NXPI221209P00105000 | 2022-11-21 11:22AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 162.50% |
| NXPI221209P00115000 | 2022-11-23 10:41AM EST | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 199.61% |
| NXPI221209P00120000 | 2022-11-23 3:24PM EST | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 41 | 42 | 190.23% |
| NXPI221209P00125000 | 2022-11-23 10:40AM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 107.42% |
| NXPI221209P00130000 | 2022-11-08 9:30AM EST | 130.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 0 | 139.26% |
| NXPI221209P00134000 | 2022-11-08 1:30PM EST | 134.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.50% |
| NXPI221209P00136000 | 2022-11-03 9:24AM EST | 136.00 | 5.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.35% |
| NXPI221209P00138000 | 2022-10-31 12:40PM EST | 138.00 | 5.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.20% |
| NXPI221209P00139000 | 2022-11-04 11:10AM EST | 139.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 101.07% |
| NXPI221209P00140000 | 2022-11-21 1:48PM EST | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 98.05% |
| NXPI221209P00141000 | 2022-11-29 11:54AM EST | 141.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | - | 25 | 105.27% |
| NXPI221209P00142000 | 2022-11-11 2:46PM EST | 142.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 98.93% |
| NXPI221209P00144000 | 2022-11-16 1:00PM EST | 144.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 5 | 3 | 97.46% |
| NXPI221209P00145000 | 2022-11-29 3:13PM EST | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 36 | 39 | 62.31% |
| NXPI221209P00146000 | 2022-11-04 11:09AM EST | 146.00 | 6.90 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 66.99% |
| NXPI221209P00147000 | 2022-11-11 3:59PM EST | 147.00 | 1.19 | 0.05 | 1.30 | 0.00 | - | 10 | 10 | 88.48% |
| NXPI221209P00148000 | 2022-11-04 2:44PM EST | 148.00 | 6.70 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 55.08% |
| NXPI221209P00149000 | 2022-11-21 10:48AM EST | 149.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | - | 5 | 57.23% |
| NXPI221209P00150000 | 2022-12-02 3:07PM EST | 150.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 41 | 6 | 60.94% |
| NXPI221209P00152500 | 2022-12-02 3:58PM EST | 152.50 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 17 | 55.18% |
| NXPI221209P00155000 | 2022-12-05 10:23AM EST | 155.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 18 | 48.15% |
| NXPI221209P00157500 | 2022-12-02 3:07PM EST | 157.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 44 | 4 | 46.09% |
| NXPI221209P00160000 | 2022-12-05 10:30AM EST | 160.00 | 0.65 | 0.45 | 0.60 | -0.07 | -9.72% | 4 | 44 | 43.26% |
| NXPI221209P00162500 | 2022-12-05 9:38AM EST | 162.50 | 0.82 | 0.85 | 1.00 | +0.05 | +6.49% | 3 | 22 | 42.09% |
| NXPI221209P00165000 | 2022-12-05 10:03AM EST | 165.00 | 1.99 | 1.40 | 1.60 | +0.72 | +56.69% | 10 | 108 | 40.94% |
| NXPI221209P00167500 | 2022-12-05 10:02AM EST | 167.50 | 3.50 | 2.25 | 2.55 | +0.99 | +39.44% | 10 | 30 | 41.02% |
| NXPI221209P00170000 | 2022-12-02 11:57AM EST | 170.00 | 3.82 | 3.50 | 3.80 | 0.00 | - | 15 | 14 | 41.02% |
| NXPI221209P00172500 | 2022-12-02 10:36AM EST | 172.50 | 5.50 | 4.90 | 5.30 | 0.00 | - | 2 | 55 | 40.33% |
| NXPI221209P00175000 | 2022-12-01 1:40PM EST | 175.00 | 3.61 | 6.90 | 7.20 | 0.00 | - | 14 | 42 | 41.53% |
| NXPI221209P00177500 | 2022-12-01 3:26PM EST | 177.50 | 5.10 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 42.87% |
| NXPI221209P00180000 | 2022-12-01 3:57PM EST | 180.00 | 7.80 | 11.40 | 11.90 | 0.00 | - | 16 | 25 | 52.59% |
| NXPI221209P00187500 | 2022-11-30 3:54PM EST | 187.50 | 12.50 | 18.50 | 19.30 | 0.00 | - | - | 4 | 58.69% |
© 2022 Yahoo. All rights reserved.
