NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:170.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210C00170000 | 2023-02-03 3:49PM EST | 2023-02-10 | 21.71 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| NXPI230217C00170000 | 2023-02-01 3:07PM EST | 2023-02-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| NXPI230224C00170000 | 2023-01-27 3:22PM EST | 2023-02-24 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NXPI230303C00170000 | 2023-01-30 3:57PM EST | 2023-03-03 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NXPI230310C00170000 | 2023-02-02 10:01AM EST | 2023-03-10 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NXPI230317C00170000 | 2023-02-02 2:49PM EST | 2023-03-17 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| NXPI230421C00170000 | 2023-02-03 3:20PM EST | 2023-04-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| NXPI230616C00170000 | 2023-01-31 10:58AM EST | 2023-06-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| NXPI230721C00170000 | 2023-02-03 1:08PM EST | 2023-07-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NXPI240119C00170000 | 2023-01-30 9:30AM EST | 2024-01-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| NXPI250117C00170000 | 2023-01-27 2:26PM EST | 2025-01-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230210P00170000 | 2023-02-03 9:31AM EST | 2023-02-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| NXPI230217P00170000 | 2023-02-03 11:13AM EST | 2023-02-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 12.50% |
| NXPI230224P00170000 | 2023-02-02 3:03PM EST | 2023-02-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NXPI230303P00170000 | 2023-02-03 12:54PM EST | 2023-03-03 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| NXPI230310P00170000 | 2023-02-02 10:01AM EST | 2023-03-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| NXPI230317P00170000 | 2023-02-03 2:57PM EST | 2023-03-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 25 | 270 | 6.25% |
| NXPI230421P00170000 | 2023-02-03 12:58PM EST | 2023-04-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 6.25% |
| NXPI230616P00170000 | 2023-02-02 10:32AM EST | 2023-06-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 3.13% |
| NXPI230721P00170000 | 2023-02-02 9:51AM EST | 2023-07-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| NXPI240119P00170000 | 2023-02-03 3:05PM EST | 2024-01-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 79 | 472 | 3.13% |
| NXPI250117P00170000 | 2022-12-15 3:10PM EST | 2025-01-17 | 34.50 | 30.20 | 32.40 | 0.00 | - | - | 8 | 42.49% |
© 2023 Yahoo. All rights reserved.
