UK markets open in 4 hours 29 minutes
NIKKEI 225
27,429.59 -3.81 (-0.01%) HANG SENG
21,900.97 -168.76 (-0.76%) CRUDE OIL
77.70 -0.20 (-0.26%) GOLD FUTURES
1,938.70 -0.50 (-0.03%) DOW
33,717.09 -260.99 (-0.77%) BTC-GBP
18,503.12 -737.61 (-3.83%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00175000 | 2023-01-30 3:58PM EST | 2023-02-03 | 7.70 | 7.30 | 7.90 | -1.82 | -19.12% | 23 | 224 | 68.19% |
| NXPI230210C00175000 | 2023-01-30 3:06PM EST | 2023-02-10 | 9.44 | 8.20 | 8.90 | -0.95 | -9.14% | 8 | 29 | 52.26% |
| NXPI230217C00175000 | 2023-01-30 2:14PM EST | 2023-02-17 | 10.30 | 9.50 | 10.00 | +1.78 | +20.89% | 7 | 121 | 48.10% |
| NXPI230224C00175000 | 2023-01-24 10:15AM EST | 2023-02-24 | 7.30 | 10.00 | 10.90 | 0.00 | - | 1 | 10 | 45.81% |
| NXPI230303C00175000 | 2023-01-30 3:57PM EST | 2023-03-03 | 11.41 | 10.60 | 11.60 | +4.81 | +72.88% | 1 | 12 | 43.91% |
| NXPI230317C00175000 | 2023-01-30 3:05PM EST | 2023-03-17 | 13.24 | 12.00 | 12.60 | +0.04 | +0.30% | 22 | 342 | 40.69% |
| NXPI230421C00175000 | 2023-01-30 12:27PM EST | 2023-04-21 | 15.61 | 14.40 | 15.20 | -0.63 | -3.88% | 4 | 359 | 38.58% |
| NXPI230616C00175000 | 2023-01-26 3:48PM EST | 2023-06-16 | 18.33 | 18.60 | 19.40 | 0.00 | - | 2 | 257 | 39.49% |
| NXPI230721C00175000 | 2023-01-30 3:32PM EST | 2023-07-21 | 21.00 | 20.00 | 21.80 | +4.40 | +26.51% | 2 | 25 | 40.25% |
| NXPI240119C00175000 | 2023-01-25 12:21PM EST | 2024-01-19 | 24.40 | 28.20 | 30.30 | 0.00 | - | 22 | 70 | 40.47% |
| NXPI250117C00175000 | 2022-11-15 12:08PM EST | 2025-01-17 | 44.50 | 34.10 | 37.70 | 0.00 | - | 1 | 2 | 36.08% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00175000 | 2023-01-30 3:59PM EST | 2023-02-03 | 2.90 | 2.90 | 3.00 | +0.50 | +20.83% | 1,384 | 370 | 65.75% |
| NXPI230210P00175000 | 2023-01-30 3:59PM EST | 2023-02-10 | 3.71 | 3.40 | 3.90 | +0.31 | +9.12% | 50 | 8 | 47.84% |
| NXPI230217P00175000 | 2023-01-30 3:39PM EST | 2023-02-17 | 4.40 | 4.50 | 4.90 | +0.40 | +10.00% | 52 | 46 | 44.03% |
| NXPI230224P00175000 | 2023-01-30 2:21PM EST | 2023-02-24 | 4.88 | 4.80 | 5.60 | +0.38 | +8.44% | 4 | 4 | 41.26% |
| NXPI230303P00175000 | 2023-01-30 1:15PM EST | 2023-03-03 | 5.60 | 5.40 | 6.10 | -4.00 | -41.67% | 1 | 2 | 38.93% |
| NXPI230317P00175000 | 2023-01-30 3:47PM EST | 2023-03-17 | 7.02 | 6.90 | 7.60 | -0.08 | -1.13% | 4 | 230 | 38.58% |
| NXPI230421P00175000 | 2023-01-30 3:07PM EST | 2023-04-21 | 9.00 | 9.10 | 9.60 | -1.10 | -10.89% | 6 | 90 | 35.18% |
| NXPI230616P00175000 | 2023-01-30 11:58AM EST | 2023-06-16 | 12.10 | 12.50 | 12.90 | -0.90 | -6.92% | 2 | 115 | 34.78% |
| NXPI230721P00175000 | 2023-01-27 12:00PM EST | 2023-07-21 | 13.21 | 13.50 | 14.40 | 0.00 | - | 5 | 18 | 34.17% |
| NXPI240119P00175000 | 2023-01-27 10:56AM EST | 2024-01-19 | 19.40 | 19.20 | 20.40 | 0.00 | - | 2 | 81 | 32.57% |
| NXPI250117P00175000 | 2022-12-08 2:44PM EST | 2025-01-17 | 35.80 | 38.00 | 40.40 | 0.00 | - | - | 20 | 43.65% |
© 2023 Yahoo. All rights reserved.
