NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00150000 | 2023-05-17 11:04AM EDT | 2023-06-02 | 19.50 | 31.00 | 32.10 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI230609C00150000 | 2023-05-24 11:28AM EDT | 2023-06-09 | 18.05 | 30.80 | 31.70 | 0.00 | - | - | 2 | 0.00% |
| NXPI230616C00150000 | 2023-05-19 11:23AM EDT | 2023-06-16 | 26.70 | 31.60 | 32.30 | 0.00 | - | 2 | 130 | 42.87% |
| NXPI230721C00150000 | 2023-05-25 11:07AM EDT | 2023-07-21 | 32.40 | 32.40 | 33.40 | +12.40 | +62.00% | 10 | 15 | 40.10% |
| NXPI231020C00150000 | 2023-05-15 11:08AM EDT | 2023-10-20 | 24.61 | 36.70 | 38.20 | 0.00 | - | 2 | 1 | 42.62% |
| NXPI240119C00150000 | 2023-05-02 11:08AM EDT | 2024-01-19 | 32.10 | 40.70 | 41.80 | 0.00 | - | 5 | 78 | 41.84% |
| NXPI240621C00150000 | 2023-04-26 11:34AM EDT | 2024-06-21 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 43.55% |
| NXPI250117C00150000 | 2023-05-26 3:39PM EDT | 2025-01-17 | 51.00 | 50.70 | 52.60 | 0.00 | - | 5 | 10 | 40.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00150000 | 2023-05-26 1:42PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 91.60% |
| NXPI230609P00150000 | 2023-05-26 11:02AM EDT | 2023-06-09 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 7 | 56.84% |
| NXPI230616P00150000 | 2023-05-30 10:26AM EDT | 2023-06-16 | 0.55 | 0.15 | 0.55 | +0.15 | +37.50% | 2 | 321 | 51.61% |
| NXPI230623P00150000 | 2023-05-24 2:27PM EDT | 2023-06-23 | 1.73 | 0.25 | 0.70 | 0.00 | - | 3 | 5 | 50.78% |
| NXPI230630P00150000 | 2023-05-26 3:09PM EDT | 2023-06-30 | 0.69 | 0.50 | 0.80 | 0.00 | - | 1 | 13 | 46.34% |
| NXPI230707P00150000 | 2023-05-25 1:57PM EDT | 2023-07-07 | 1.70 | 0.60 | 1.00 | 0.00 | - | - | 1 | 44.37% |
| NXPI230721P00150000 | 2023-05-30 10:00AM EDT | 2023-07-21 | 1.21 | 1.20 | 1.45 | -0.24 | -16.55% | 22 | 1,114 | 42.10% |
| NXPI231020P00150000 | 2023-05-24 10:49AM EDT | 2023-10-20 | 7.30 | 4.70 | 5.00 | 0.00 | - | 1 | 196 | 39.33% |
| NXPI240119P00150000 | 2023-05-24 2:44PM EDT | 2024-01-19 | 11.00 | 7.50 | 8.00 | 0.00 | - | 22 | 777 | 38.14% |
| NXPI240621P00150000 | 2023-05-08 3:07PM EDT | 2024-06-21 | 15.90 | 11.00 | 12.30 | 0.00 | - | 1 | 66 | 37.17% |
| NXPI250117P00150000 | 2023-05-19 11:01AM EDT | 2025-01-17 | 16.60 | 14.50 | 16.10 | 0.00 | - | 1 | 73 | 35.09% |
© 2023 Yahoo. All rights reserved.