NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00170000 | 2023-06-02 12:46PM EDT | 2023-06-09 | 12.10 | 6.70 | 7.60 | 0.00 | - | 7 | 92 | 41.36% |
| NXPI230616C00170000 | 2023-06-02 11:31AM EDT | 2023-06-16 | 7.20 | 7.70 | 8.00 | -5.23 | -42.08% | 5 | 261 | 30.86% |
| NXPI230623C00170000 | 2023-06-01 2:26PM EDT | 2023-06-23 | 13.71 | 8.30 | 9.30 | 0.00 | - | 2 | 15 | 34.23% |
| NXPI230630C00170000 | 2023-06-02 1:59PM EDT | 2023-06-30 | 13.76 | 9.10 | 9.90 | 0.00 | - | 1 | 5 | 32.87% |
| NXPI230721C00170000 | 2023-06-05 1:39PM EDT | 2023-07-21 | 12.00 | 11.40 | 11.60 | -4.50 | -27.27% | 1 | 142 | 31.82% |
| NXPI231020C00170000 | 2023-06-02 11:54AM EDT | 2023-10-20 | 22.00 | 18.40 | 19.00 | 0.00 | - | 1 | 199 | 36.54% |
| NXPI240119C00170000 | 2023-05-26 10:15AM EDT | 2024-01-19 | 25.00 | 23.20 | 23.90 | 0.00 | - | 11 | 357 | 37.49% |
| NXPI240621C00170000 | 2023-05-18 10:13AM EDT | 2024-06-21 | 27.86 | 28.00 | 30.40 | 0.00 | - | 1 | 1 | 38.36% |
| NXPI250117C00170000 | 2023-05-30 11:43AM EDT | 2025-01-17 | 39.88 | 35.20 | 37.80 | 0.00 | - | 1 | 17 | 39.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00170000 | 2023-06-05 3:26PM EDT | 2023-06-09 | 0.55 | 0.35 | 0.50 | +0.05 | +10.00% | 24 | 18 | 31.40% |
| NXPI230616P00170000 | 2023-06-05 2:31PM EDT | 2023-06-16 | 1.90 | 1.60 | 1.75 | +0.85 | +80.95% | 8 | 469 | 33.91% |
| NXPI230623P00170000 | 2023-05-23 12:06PM EDT | 2023-06-23 | 3.90 | 2.35 | 2.55 | 0.00 | - | - | 1 | 32.87% |
| NXPI230630P00170000 | 2023-05-12 9:30AM EDT | 2023-06-30 | 10.65 | 3.10 | 3.70 | 0.00 | - | - | 3 | 35.01% |
| NXPI230721P00170000 | 2023-06-05 1:15PM EDT | 2023-07-21 | 5.25 | 4.70 | 5.00 | +1.43 | +37.43% | 10 | 141 | 31.66% |
| NXPI231020P00170000 | 2023-06-05 1:48PM EDT | 2023-10-20 | 10.50 | 10.60 | 11.30 | -3.70 | -26.06% | 32 | 299 | 33.81% |
| NXPI240119P00170000 | 2023-06-05 1:49PM EDT | 2024-01-19 | 14.20 | 14.20 | 14.60 | +1.00 | +7.58% | 7 | 693 | 32.40% |
| NXPI240621P00170000 | 2023-05-25 3:58PM EDT | 2024-06-21 | 21.45 | 19.00 | 20.10 | 0.00 | - | 1 | 83 | 32.98% |
| NXPI250117P00170000 | 2023-04-10 11:51AM EDT | 2025-01-17 | 28.90 | 28.10 | 30.40 | 0.00 | - | 50 | 0 | 38.51% |
© 2023 Yahoo. All rights reserved.