NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007C00175000 | 2022-09-29 12:36PM EDT | 2022-10-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| NXPI221014C00175000 | 2022-09-30 12:02PM EDT | 2022-10-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| NXPI221021C00175000 | 2022-09-29 3:41PM EDT | 2022-10-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 12.50% |
| NXPI221028C00175000 | 2022-09-28 3:55PM EDT | 2022-10-28 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NXPI221118C00175000 | 2022-09-30 12:07PM EDT | 2022-11-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
| NXPI221216C00175000 | 2022-09-29 10:02AM EDT | 2022-12-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NXPI230120C00175000 | 2022-09-27 1:14PM EDT | 2023-01-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 6.25% |
| NXPI230317C00175000 | 2022-09-29 3:42PM EDT | 2023-03-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 6.25% |
| NXPI230421C00175000 | 2022-09-29 2:30PM EDT | 2023-04-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NXPI230616C00175000 | 2022-09-15 11:52AM EDT | 2023-06-16 | 16.77 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| NXPI240119C00175000 | 2022-09-26 9:40AM EDT | 2024-01-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NXPI250117C00175000 | 2022-09-28 3:44PM EDT | 2025-01-17 | 33.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI221007P00175000 | 2022-09-23 10:14AM EDT | 2022-10-07 | 26.31 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| NXPI221014P00175000 | 2022-09-02 11:07AM EDT | 2022-10-14 | 14.35 | 25.50 | 28.60 | 0.00 | - | 1 | 1 | 75.42% |
| NXPI221021P00175000 | 2022-09-23 1:03PM EDT | 2022-10-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NXPI221118P00175000 | 2022-09-26 2:34PM EDT | 2022-11-18 | 25.50 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| NXPI221216P00175000 | 2022-09-30 11:30AM EDT | 2022-12-16 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NXPI230120P00175000 | 2022-09-30 10:18AM EDT | 2023-01-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 13 | 442 | 0.00% |
| NXPI230317P00175000 | 2022-08-11 1:18PM EDT | 2023-03-17 | 17.60 | 21.70 | 23.00 | 0.00 | - | 2 | 148 | 0.00% |
| NXPI230421P00175000 | 2022-09-01 2:16PM EDT | 2023-04-21 | 28.30 | 34.30 | 35.90 | 0.00 | - | - | 10 | 40.25% |
| NXPI230616P00175000 | 2022-09-26 9:30AM EDT | 2023-06-16 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NXPI240119P00175000 | 2022-09-30 3:50PM EDT | 2024-01-19 | 41.80 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
© 2022 Yahoo. All rights reserved.
