NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708C00140000 | 2022-07-01 10:59AM EDT | 2022-07-08 | 6.40 | 7.30 | 7.70 | -4.00 | -38.46% | 1 | 1 | 55.13% |
| NXPI220715C00140000 | 2022-06-29 3:20PM EDT | 2022-07-15 | 12.20 | 8.80 | 9.20 | 0.00 | - | 36 | 38 | 52.39% |
| NXPI220722C00140000 | 2022-06-30 3:38PM EDT | 2022-07-22 | 11.42 | 9.90 | 10.60 | 0.00 | - | - | 10 | 52.06% |
| NXPI220819C00140000 | 2022-07-01 3:03PM EDT | 2022-08-19 | 13.84 | 13.80 | 14.30 | -2.91 | -17.37% | 1 | 17 | 52.48% |
| NXPI220916C00140000 | 2022-06-06 10:33AM EDT | 2022-09-16 | 45.02 | 15.30 | 16.20 | 0.00 | - | - | 2 | 50.09% |
| NXPI221021C00140000 | 2022-06-29 11:04AM EDT | 2022-10-21 | 20.15 | 17.40 | 18.10 | 0.00 | - | - | 4 | 47.56% |
| NXPI230120C00140000 | 2022-07-01 11:17AM EDT | 2023-01-20 | 21.67 | 21.70 | 22.40 | -8.83 | -28.95% | 3 | 16 | 45.56% |
| NXPI230317C00140000 | 2022-06-29 10:16AM EDT | 2023-03-17 | 27.70 | 23.70 | 25.20 | 0.00 | - | 2 | 2 | 46.27% |
| NXPI230616C00140000 | 2022-06-30 10:44AM EDT | 2023-06-16 | 28.74 | 26.80 | 28.80 | 0.00 | - | - | 1 | 46.41% |
| NXPI240119C00140000 | 2022-03-29 1:42PM EDT | 2024-01-19 | 66.80 | 53.30 | 55.30 | 0.00 | - | 2 | 5 | 74.71% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220708P00140000 | 2022-07-01 1:14PM EDT | 2022-07-08 | 1.93 | 1.25 | 1.45 | +0.20 | +11.56% | 11 | 19 | 54.00% |
| NXPI220715P00140000 | 2022-07-01 3:31PM EDT | 2022-07-15 | 2.95 | 2.70 | 2.95 | -0.20 | -6.35% | 8 | 106 | 51.49% |
| NXPI220722P00140000 | 2022-06-30 1:53PM EDT | 2022-07-22 | 3.70 | 3.70 | 4.20 | 0.00 | - | 1 | 2 | 50.34% |
| NXPI220729P00140000 | 2022-06-30 11:13AM EDT | 2022-07-29 | 4.95 | 5.20 | 5.80 | 0.00 | - | 2 | 5 | 53.81% |
| NXPI220805P00140000 | 2022-07-01 1:05PM EDT | 2022-08-05 | 7.13 | 5.90 | 6.60 | +7.13 | - | 10 | 0 | 52.33% |
| NXPI220819P00140000 | 2022-07-01 3:44PM EDT | 2022-08-19 | 7.63 | 7.30 | 7.80 | +0.63 | +9.00% | 5 | 69 | 50.43% |
| NXPI220916P00140000 | 2022-07-01 9:54AM EDT | 2022-09-16 | 9.00 | 9.40 | 9.90 | +1.58 | +21.29% | 4 | 90 | 49.26% |
| NXPI221021P00140000 | 2022-06-30 3:43PM EDT | 2022-10-21 | 11.60 | 11.30 | 11.70 | 0.00 | - | 5 | 24 | 46.56% |
| NXPI230120P00140000 | 2022-06-28 11:47AM EDT | 2023-01-20 | 11.50 | 15.10 | 15.60 | 0.00 | - | 30 | 417 | 43.86% |
| NXPI230317P00140000 | 2022-02-28 12:50PM EDT | 2023-03-17 | 10.71 | 8.65 | 9.60 | 0.00 | - | 2 | 13 | 25.98% |
| NXPI240119P00140000 | 2022-04-12 3:31PM EDT | 2024-01-19 | 18.50 | 16.60 | 20.10 | 0.00 | - | 1 | 7 | 32.66% |
© 2022 Yahoo. All rights reserved.
