NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00195000 | 2023-05-22 9:30AM EDT | 2023-06-02 | 0.20 | 0.25 | 0.40 | +0.07 | +53.85% | 2 | 5 | 41.99% |
| NXPI230609C00195000 | 2023-05-26 10:30AM EDT | 2023-06-09 | 0.55 | 0.75 | 1.30 | +0.41 | +292.86% | 268 | 4 | 40.65% |
| NXPI230616C00195000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 1.60 | 1.50 | 1.75 | +1.45 | +966.67% | 114 | 344 | 36.65% |
| NXPI230721C00195000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 4.47 | 4.20 | 4.40 | +3.16 | +241.22% | 290 | 160 | 33.67% |
| NXPI231020C00195000 | 2023-05-26 11:55AM EDT | 2023-10-20 | 9.33 | 10.40 | 10.80 | +3.43 | +58.14% | 19 | 195 | 35.51% |
| NXPI240119C00195000 | 2023-05-26 3:05PM EDT | 2024-01-19 | 15.80 | 15.10 | 16.00 | +3.40 | +27.42% | 70 | 810 | 36.91% |
| NXPI240621C00195000 | 2023-05-03 9:46AM EDT | 2024-06-21 | 17.50 | 21.00 | 22.80 | 0.00 | - | 7 | 33 | 37.83% |
| NXPI250117C00195000 | 2023-05-25 1:44PM EDT | 2025-01-17 | 21.70 | 27.10 | 28.40 | 0.00 | - | 2 | 205 | 36.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00195000 | 2023-02-24 4:19PM EDT | 2023-06-16 | 24.26 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 89.17% |
| NXPI230721P00195000 | 2023-04-28 1:50PM EDT | 2023-07-21 | 32.50 | 17.30 | 18.00 | 0.00 | - | 19 | 23 | 32.79% |
| NXPI231020P00195000 | 2023-04-04 2:09PM EDT | 2023-10-20 | 27.00 | 34.10 | 35.10 | 0.00 | - | 1 | 3 | 57.52% |
| NXPI240119P00195000 | 2023-04-04 11:40AM EDT | 2024-01-19 | 30.20 | 36.90 | 38.10 | 0.00 | - | 6 | 61 | 50.13% |
| NXPI240621P00195000 | 2023-05-18 3:27PM EDT | 2024-06-21 | 32.00 | 29.60 | 31.00 | 0.00 | - | 1 | 10 | 30.34% |
| NXPI250117P00195000 | 2023-02-09 1:29PM EDT | 2025-01-17 | 33.00 | 38.50 | 41.90 | 0.00 | - | 1 | 2 | 36.25% |
© 2023 Yahoo. All rights reserved.