NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00150000 | 2023-03-28 3:07PM EDT | 150.00 | 23.30 | 33.30 | 34.30 | 0.00 | - | 2 | 1 | 236.52% |
| NXPI230331C00155000 | 2023-03-13 12:00PM EDT | 155.00 | 20.90 | 28.20 | 29.30 | 0.00 | - | - | 1 | 205.08% |
| NXPI230331C00157500 | 2023-03-28 3:08PM EDT | 157.50 | 16.00 | 25.70 | 26.90 | 0.00 | - | 2 | 3 | 198.54% |
| NXPI230331C00160000 | 2023-03-30 11:24AM EDT | 160.00 | 23.32 | 23.40 | 24.30 | 0.00 | - | 1 | 1 | 174.02% |
| NXPI230331C00165000 | 2023-03-24 2:32PM EDT | 165.00 | 12.12 | 18.40 | 19.10 | 0.00 | - | - | 9 | 124.81% |
| NXPI230331C00167500 | 2023-03-28 12:35PM EDT | 167.50 | 6.20 | 15.80 | 16.60 | 0.00 | - | 6 | 7 | 110.55% |
| NXPI230331C00170000 | 2023-03-31 11:47AM EDT | 170.00 | 13.88 | 13.60 | 14.20 | +9.48 | +215.45% | 1 | 48 | 67.97% |
| NXPI230331C00172500 | 2023-03-29 11:29AM EDT | 172.50 | 10.12 | 11.00 | 11.80 | +5.62 | +124.89% | 10 | 29 | 57.03% |
| NXPI230331C00175000 | 2023-03-31 10:22AM EDT | 175.00 | 7.41 | 8.40 | 9.00 | +2.41 | +48.20% | 9 | 44 | 59.18% |
| NXPI230331C00177500 | 2023-03-31 11:45AM EDT | 177.50 | 6.41 | 5.90 | 6.70 | +2.12 | +49.42% | 2 | 59 | 57.81% |
| NXPI230331C00180000 | 2023-03-31 10:58AM EDT | 180.00 | 3.20 | 3.50 | 4.20 | +0.60 | +23.08% | 3 | 114 | 40.97% |
| NXPI230331C00182500 | 2023-03-31 12:58PM EDT | 182.50 | 1.50 | 1.25 | 1.55 | +0.55 | +57.89% | 71 | 120 | 16.90% |
| NXPI230331C00185000 | 2023-03-31 1:00PM EDT | 185.00 | 0.23 | 0.10 | 0.25 | -0.22 | -48.89% | 110 | 103 | 17.38% |
| NXPI230331C00187500 | 2023-03-31 12:18PM EDT | 187.50 | 0.02 | 0.00 | 0.15 | -0.08 | -80.00% | 6 | 59 | 30.08% |
| NXPI230331C00190000 | 2023-03-31 9:58AM EDT | 190.00 | 0.04 | 0.00 | 0.25 | -0.11 | -73.33% | 5 | 87 | 50.20% |
| NXPI230331C00192500 | 2023-03-27 11:45AM EDT | 192.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 53 | 56.84% |
| NXPI230331C00195000 | 2023-03-29 1:02PM EDT | 195.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 73.44% |
| NXPI230331C00197500 | 2023-03-21 11:04AM EDT | 197.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 4 | 85.55% |
| NXPI230331C00200000 | 2023-03-27 11:51AM EDT | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 60 | 97.27% |
| NXPI230331C00205000 | 2023-03-20 12:41PM EDT | 205.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 7 | 119.34% |
| NXPI230331C00215000 | 2023-03-29 1:02PM EDT | 215.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 159.96% |
| NXPI230331C00220000 | 2023-03-27 10:17AM EDT | 220.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 16 | 178.91% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00150000 | 2023-03-27 11:46AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 54 | 176.56% |
| NXPI230331P00152500 | 2023-03-27 11:52AM EDT | 152.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 164.06% |
| NXPI230331P00155000 | 2023-03-27 3:15PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 31 | 151.56% |
| NXPI230331P00157500 | 2023-03-24 11:56AM EDT | 157.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 3 | 139.06% |
| NXPI230331P00160000 | 2023-03-29 11:35AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 73 | 126.95% |
| NXPI230331P00162500 | 2023-03-29 3:26PM EDT | 162.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 114.84% |
| NXPI230331P00165000 | 2023-03-29 10:52AM EDT | 165.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 11 | 75 | 102.34% |
| NXPI230331P00167500 | 2023-03-29 2:41PM EDT | 167.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 130 | 90.23% |
| NXPI230331P00170000 | 2023-03-29 3:48PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 244 | 66.41% |
| NXPI230331P00172500 | 2023-03-31 11:00AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 164 | 55.47% |
| NXPI230331P00175000 | 2023-03-30 11:38AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 56.06% |
| NXPI230331P00177500 | 2023-03-31 11:00AM EDT | 177.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 10 | 55 | 42.77% |
| NXPI230331P00180000 | 2023-03-31 12:40PM EDT | 180.00 | 0.07 | 0.05 | 0.15 | -0.63 | -90.00% | 30 | 46 | 32.13% |
| NXPI230331P00182500 | 2023-03-31 11:27AM EDT | 182.50 | 0.27 | 0.10 | 0.25 | -1.78 | -86.83% | 4 | 20 | 19.43% |
| NXPI230331P00185000 | 2023-03-30 11:34AM EDT | 185.00 | 2.90 | 1.35 | 1.55 | 0.00 | - | 1 | 24 | 22.61% |
| NXPI230331P00190000 | 2023-03-13 9:43AM EDT | 190.00 | 20.00 | 6.00 | 6.80 | 0.00 | - | - | 1 | 51.37% |
| NXPI230331P00192500 | 2023-03-13 10:08AM EDT | 192.50 | 20.50 | 8.40 | 9.00 | 0.00 | - | - | 0 | 71.29% |
© 2023 Yahoo. All rights reserved.
