NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007C00170000 | 2022-09-29 10:52AM EDT | 2022-10-07 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 55.76% |
| NXPI221014C00170000 | 2022-09-29 11:18AM EDT | 2022-10-14 | 0.67 | 0.30 | 0.75 | 0.00 | - | 1 | 24 | 52.25% |
| NXPI221021C00170000 | 2022-09-30 12:20PM EDT | 2022-10-21 | 1.20 | 0.85 | 1.05 | -0.25 | -17.24% | 3 | 449 | 50.54% |
| NXPI221028C00170000 | 2022-09-26 9:32AM EDT | 2022-10-28 | 3.10 | 1.30 | 1.95 | 0.00 | - | 2 | 3 | 52.94% |
| NXPI221118C00170000 | 2022-09-28 3:26PM EDT | 2022-11-18 | 6.00 | 3.10 | 3.70 | 0.00 | - | 1 | 22 | 50.89% |
| NXPI221216C00170000 | 2022-09-22 2:20PM EDT | 2022-12-16 | 7.50 | 4.30 | 5.50 | 0.00 | - | 8 | 18 | 48.47% |
| NXPI230120C00170000 | 2022-09-30 2:55PM EDT | 2023-01-20 | 7.27 | 6.40 | 7.20 | -1.68 | -18.77% | 1 | 141 | 45.98% |
| NXPI230317C00170000 | 2022-09-30 11:23AM EDT | 2023-03-17 | 11.40 | 9.30 | 10.30 | +0.20 | +1.79% | 25 | 56 | 45.81% |
| NXPI230421C00170000 | 2022-09-29 11:05AM EDT | 2023-04-21 | 11.40 | 10.90 | 12.50 | 0.00 | - | 2 | 6 | 46.86% |
| NXPI230616C00170000 | 2022-07-26 9:51AM EDT | 2023-06-16 | 31.50 | 26.20 | 29.80 | 0.00 | - | - | 1 | 72.97% |
| NXPI240119C00170000 | 2022-09-16 1:04PM EDT | 2024-01-19 | 26.30 | 19.30 | 22.80 | 0.00 | - | 19 | 27 | 46.02% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007P00170000 | 2022-09-29 10:35AM EDT | 2022-10-07 | 22.20 | 20.70 | 23.00 | 0.00 | - | 32 | 129 | 76.42% |
| NXPI221014P00170000 | 2022-09-12 2:02PM EDT | 2022-10-14 | 8.80 | 20.70 | 23.80 | 0.00 | - | - | 1 | 66.97% |
| NXPI221021P00170000 | 2022-09-30 10:35AM EDT | 2022-10-21 | 19.43 | 21.40 | 23.70 | +0.43 | +2.26% | 1 | 180 | 52.69% |
| NXPI221118P00170000 | 2022-09-16 3:04PM EDT | 2022-11-18 | 16.80 | 24.70 | 25.60 | 0.00 | - | 5 | 109 | 47.35% |
| NXPI221216P00170000 | 2022-09-13 3:00PM EDT | 2022-12-16 | 20.39 | 24.80 | 27.50 | 0.00 | - | 12 | 17 | 46.36% |
| NXPI230120P00170000 | 2022-09-30 10:18AM EDT | 2023-01-20 | 26.10 | 27.80 | 28.70 | +3.90 | +17.57% | 4 | 2,003 | 42.61% |
| NXPI230317P00170000 | 2022-07-22 9:31AM EDT | 2023-03-17 | 17.50 | 15.90 | 16.50 | 0.00 | - | 2 | 148 | 0.00% |
| NXPI230421P00170000 | 2022-08-31 3:42PM EDT | 2023-04-21 | 23.50 | 30.50 | 32.00 | 0.00 | - | - | 11 | 39.78% |
| NXPI230616P00170000 | 2022-09-23 11:43AM EDT | 2023-06-16 | 31.75 | 32.40 | 34.50 | 0.00 | - | 2 | 40 | 40.47% |
| NXPI240119P00170000 | 2022-09-29 1:31PM EDT | 2024-01-19 | 38.11 | 37.00 | 39.30 | 0.00 | - | 1 | 334 | 37.11% |
© 2022 Yahoo. All rights reserved.
