UK markets open in 7 hours 37 minutes
NIKKEI 225
27,153.83 -159.27 (-0.58%) HANG SENG
17,933.27 -214.63 (-1.18%) CRUDE OIL
79.46 +0.72 (+0.91%) GOLD FUTURES
1,650.00 -5.60 (-0.34%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,384.10 -185.03 (-1.05%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930C00155000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 3.07 | 2.80 | 3.40 | +3.07 | - | 104 | 15 | 51.39% |
| NXPI221007C00155000 | 2022-09-23 11:50AM EDT | 2022-10-07 | 3.58 | 4.30 | 4.90 | -5.04 | -58.47% | 1 | 2 | 50.68% |
| NXPI221014C00155000 | 2022-09-23 3:17PM EDT | 2022-10-14 | 5.43 | 5.40 | 6.60 | +5.43 | - | 1 | 0 | 52.78% |
| NXPI221021C00155000 | 2022-09-23 3:50PM EDT | 2022-10-21 | 6.80 | 7.00 | 7.30 | -1.60 | -19.05% | 17 | 20 | 49.66% |
| NXPI221028C00155000 | 2022-09-23 11:31AM EDT | 2022-10-28 | 7.00 | 7.30 | 8.80 | +7.00 | - | 1 | 0 | 52.31% |
| NXPI221118C00155000 | 2022-09-23 12:21PM EDT | 2022-11-18 | 9.10 | 10.40 | 11.00 | -2.72 | -23.01% | 2 | 14 | 50.42% |
| NXPI221216C00155000 | 2022-09-23 10:06AM EDT | 2022-12-16 | 11.00 | 12.40 | 13.10 | -2.77 | -20.12% | 2 | 2 | 48.26% |
| NXPI230120C00155000 | 2022-06-30 12:37PM EDT | 2023-01-20 | 16.40 | 37.30 | 38.50 | 0.00 | - | 1 | 28 | 113.37% |
| NXPI230317C00155000 | 2022-09-19 10:43AM EDT | 2023-03-17 | 24.20 | 17.40 | 18.60 | 0.00 | - | 1 | 4 | 46.44% |
| NXPI230421C00155000 | 2022-09-23 11:03AM EDT | 2023-04-21 | 18.00 | 18.40 | 20.10 | +18.00 | - | 2 | 1 | 45.64% |
| NXPI230616C00155000 | 2022-08-10 12:42PM EDT | 2023-06-16 | 38.50 | 29.30 | 31.50 | 0.00 | - | 4 | 15 | 60.69% |
| NXPI240119C00155000 | 2022-09-16 1:46PM EDT | 2024-01-19 | 32.70 | 28.20 | 30.20 | 0.00 | - | 3 | 37 | 44.70% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220930P00155000 | 2022-09-23 1:47PM EDT | 2022-09-30 | 6.40 | 5.00 | 5.60 | +2.50 | +64.10% | 8 | 20 | 53.22% |
| NXPI221007P00155000 | 2022-09-23 2:31PM EDT | 2022-10-07 | 8.10 | 6.50 | 7.00 | +2.38 | +41.61% | 3 | 14 | 51.03% |
| NXPI221014P00155000 | 2022-09-23 3:42PM EDT | 2022-10-14 | 8.23 | 7.50 | 8.80 | +2.23 | +37.17% | 1 | 13 | 53.77% |
| NXPI221021P00155000 | 2022-09-23 3:08PM EDT | 2022-10-21 | 9.80 | 8.70 | 9.20 | +2.10 | +27.27% | 3 | 173 | 48.69% |
| NXPI221028P00155000 | 2022-09-09 1:00PM EDT | 2022-10-28 | 4.75 | 9.30 | 10.50 | 0.00 | - | 2 | 1 | 50.38% |
| NXPI221118P00155000 | 2022-09-23 12:54PM EDT | 2022-11-18 | 12.99 | 11.90 | 12.40 | +2.29 | +21.40% | 2 | 73 | 47.63% |
| NXPI221216P00155000 | 2022-09-23 9:43AM EDT | 2022-12-16 | 15.04 | 14.00 | 14.50 | +2.70 | +21.88% | 1 | 18 | 46.00% |
| NXPI230120P00155000 | 2022-09-23 9:48AM EDT | 2023-01-20 | 16.70 | 15.80 | 16.30 | +2.50 | +17.61% | 1 | 187 | 43.78% |
| NXPI230317P00155000 | 2022-09-23 3:09PM EDT | 2023-03-17 | 19.60 | 18.40 | 19.00 | +7.30 | +59.35% | 22 | 80 | 42.49% |
| NXPI230421P00155000 | 2022-08-31 3:45PM EDT | 2023-04-21 | 16.10 | 19.20 | 20.30 | 0.00 | - | - | 7 | 41.60% |
| NXPI230616P00155000 | 2022-09-16 3:29PM EDT | 2023-06-16 | 19.00 | 21.60 | 22.70 | 0.00 | - | 1 | 39 | 41.60% |
| NXPI240119P00155000 | 2022-09-23 9:49AM EDT | 2024-01-19 | 28.30 | 26.10 | 28.10 | +8.40 | +42.21% | 5 | 182 | 38.67% |
© 2022 Yahoo. All rights reserved.
