UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.75 -0.60 (-0.69%) GOLD FUTURES
1,793.50 -36.20 (-1.98%) DOW
34,182.91 +14.82 (+0.04%) BTC-GBP
26,858.98 -958.38 (-3.45%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EST. Market open.
Strike:140.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220414C00140000 | 2021-12-30 1:18PM EST | 2022-04-14 | 91.92 | 49.70 | 51.15 | 0.00 | - | 1 | 1 | 51.37% |
| NXPI220617C00140000 | 2021-12-13 3:23PM EST | 2022-06-17 | 84.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NXPI230120C00140000 | 2021-12-23 3:27PM EST | 2023-01-20 | 92.69 | 65.80 | 68.35 | 0.00 | - | 1 | 16 | 59.77% |
| NXPI230317C00140000 | 2021-10-22 1:27PM EST | 2023-03-17 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NXPI240119C00140000 | 2021-11-10 6:57AM EST | 2024-01-19 | 62.50 | 93.50 | 97.75 | 0.00 | - | - | 1 | 78.87% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00140000 | 2022-01-24 12:15PM EST | 2022-01-28 | 0.30 | 0.01 | 0.18 | 0.00 | - | 1 | 37 | 179.69% |
| NXPI220204P00140000 | 2022-01-27 10:29AM EST | 2022-02-04 | 0.21 | 0.04 | 0.51 | -0.26 | -55.32% | 15 | 63 | 99.41% |
| NXPI220211P00140000 | 2022-01-24 11:01AM EST | 2022-02-11 | 0.60 | 0.07 | 0.83 | 0.00 | - | 1 | 0 | 81.35% |
| NXPI220218P00140000 | 2022-01-27 10:19AM EST | 2022-02-18 | 0.41 | 0.78 | 0.91 | -0.13 | -24.07% | 14 | 118 | 77.10% |
| NXPI220318P00140000 | 2022-01-24 2:19PM EST | 2022-03-18 | 1.50 | 1.76 | 2.08 | 0.00 | - | - | 10 | 63.42% |
| NXPI220414P00140000 | 2022-01-10 1:00PM EST | 2022-04-14 | 1.04 | 2.56 | 2.86 | 0.00 | - | 1 | 29 | 56.69% |
| NXPI220617P00140000 | 2022-01-25 12:14PM EST | 2022-06-17 | 4.40 | 5.00 | 5.50 | 0.00 | - | 4 | 26 | 52.62% |
| NXPI220715P00140000 | 2022-01-10 2:01PM EST | 2022-07-15 | 2.42 | 5.40 | 6.15 | 0.00 | - | - | 1 | 51.13% |
| NXPI230120P00140000 | 2022-01-27 10:23AM EST | 2023-01-20 | 9.02 | 10.50 | 11.20 | -1.43 | -13.68% | 9 | 167 | 45.78% |
| NXPI230317P00140000 | 2022-01-25 10:56AM EST | 2023-03-17 | 10.52 | 10.80 | 12.10 | 0.00 | - | 3 | 13 | 44.23% |
© 2022 Yahoo. All rights reserved.
