UK markets open in 4 hours 19 minutes
NIKKEI 225
27,376.22 +49.11 (+0.18%) HANG SENG
21,867.60 +25.27 (+0.12%) CRUDE OIL
79.15 +0.28 (+0.36%) GOLD FUTURES
1,942.10 -3.20 (-0.16%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,752.94 +93.90 (+0.50%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230217C00150000 | 2023-01-11 3:52PM EST | 2023-02-17 | 21.00 | 33.70 | 35.50 | 0.00 | - | 30 | 31 | 53.66% |
| NXPI230317C00150000 | 2023-01-31 3:45PM EST | 2023-03-17 | 34.30 | 35.30 | 36.30 | +3.40 | +11.00% | 2 | 134 | 52.20% |
| NXPI230421C00150000 | 2023-01-05 9:40AM EST | 2023-04-21 | 17.80 | 36.40 | 37.10 | 0.00 | - | 2 | 13 | 43.70% |
| NXPI230616C00150000 | 2023-01-17 10:32AM EST | 2023-06-16 | 28.40 | 39.20 | 40.20 | 0.00 | - | 2 | 114 | 44.76% |
| NXPI230721C00150000 | 2023-01-26 2:26PM EST | 2023-07-21 | 35.70 | 40.10 | 41.30 | 0.00 | - | 4 | 8 | 43.10% |
| NXPI240119C00150000 | 2023-01-31 1:24PM EST | 2024-01-19 | 47.31 | 46.50 | 48.30 | +1.44 | +3.14% | 1 | 64 | 42.91% |
| NXPI250117C00150000 | 2023-01-26 2:55PM EST | 2025-01-17 | 52.00 | 54.20 | 56.80 | 0.00 | - | 1 | 7 | 40.41% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00150000 | 2023-01-30 3:57PM EST | 2023-02-03 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 736 | 89.84% |
| NXPI230210P00150000 | 2023-01-30 3:45PM EST | 2023-02-10 | 0.28 | 0.00 | 0.15 | 0.00 | - | 29 | 29 | 56.45% |
| NXPI230217P00150000 | 2023-01-31 3:36PM EST | 2023-02-17 | 0.10 | 0.15 | 0.30 | -0.36 | -78.26% | 4 | 178 | 51.27% |
| NXPI230224P00150000 | 2023-01-31 1:24PM EST | 2023-02-24 | 0.40 | 0.25 | 0.80 | -0.28 | -41.18% | 13 | 8 | 50.78% |
| NXPI230310P00150000 | 2023-01-27 11:54AM EST | 2023-03-10 | 0.98 | 0.50 | 1.05 | 0.00 | - | 2 | 2 | 47.46% |
| NXPI230317P00150000 | 2023-01-31 3:01PM EST | 2023-03-17 | 0.90 | 0.75 | 1.00 | -0.60 | -40.00% | 9 | 377 | 43.07% |
| NXPI230421P00150000 | 2023-01-30 1:53PM EST | 2023-04-21 | 2.60 | 1.80 | 2.20 | 0.00 | - | 5 | 98 | 40.41% |
| NXPI230616P00150000 | 2023-01-31 11:44AM EST | 2023-06-16 | 4.40 | 4.00 | 4.50 | -0.70 | -13.73% | 2 | 128 | 40.02% |
| NXPI230721P00150000 | 2023-01-30 3:49PM EST | 2023-07-21 | 5.90 | 4.60 | 5.40 | 0.00 | - | 13 | 103 | 38.47% |
| NXPI240119P00150000 | 2023-01-31 2:12PM EST | 2024-01-19 | 9.75 | 9.60 | 10.10 | -1.05 | -9.72% | 2 | 311 | 35.94% |
| NXPI250117P00150000 | 2023-01-31 10:09AM EST | 2025-01-17 | 18.00 | 15.60 | 18.00 | +1.00 | +5.88% | 1 | 83 | 35.04% |
© 2023 Yahoo. All rights reserved.
