NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00140000 | 2023-11-22 10:08AM EST | 2023-12-15 | 61.40 | 74.00 | 76.30 | 0.00 | - | - | 2 | 180.96% |
| NXPI240119C00140000 | 2023-12-06 3:36PM EST | 2024-01-19 | 66.08 | 74.30 | 76.60 | 0.00 | - | 2 | 20 | 79.00% |
| NXPI240315C00140000 | 2023-11-28 1:08PM EST | 2024-03-15 | 61.85 | 76.00 | 78.70 | 0.00 | - | 5 | 5 | 58.34% |
| NXPI250117C00140000 | 2023-09-12 1:02PM EST | 2025-01-17 | 74.58 | 73.00 | 74.60 | 0.00 | - | 5 | 12 | 0.00% |
| NXPI260116C00140000 | 2023-11-02 2:14PM EST | 2026-01-16 | 59.10 | 77.60 | 81.50 | 0.00 | - | 1 | 1 | 29.33% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00140000 | 2023-11-30 1:10PM EST | 2023-12-15 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 142.77% |
| NXPI240119P00140000 | 2023-11-29 9:44AM EST | 2024-01-19 | 0.70 | 0.00 | 0.55 | 0.00 | - | 5 | 257 | 62.21% |
| NXPI240315P00140000 | 2023-12-01 2:20PM EST | 2024-03-15 | 0.60 | 0.10 | 1.10 | 0.00 | - | 2 | 7 | 52.25% |
| NXPI240419P00140000 | 2023-11-07 12:25PM EST | 2024-04-19 | 2.75 | 0.30 | 2.80 | 0.00 | - | 1 | 30 | 56.10% |
| NXPI240621P00140000 | 2023-11-22 11:25AM EST | 2024-06-21 | 2.33 | 0.55 | 1.45 | 0.00 | - | 10 | 174 | 39.25% |
| NXPI240719P00140000 | 2023-11-15 3:35PM EST | 2024-07-19 | 2.95 | 1.45 | 1.70 | 0.00 | - | 1 | 6 | 38.09% |
| NXPI250117P00140000 | 2023-11-21 11:05AM EST | 2025-01-17 | 6.20 | 4.00 | 4.40 | 0.00 | - | 172 | 304 | 36.65% |
| NXPI260116P00140000 | 2023-10-31 10:50AM EST | 2026-01-16 | 17.50 | 10.10 | 11.50 | 0.00 | - | 15 | 16 | 37.82% |
© 2023 Yahoo. All rights reserved.