NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00150000 | 2022-06-24 2:57PM EDT | 2022-07-01 | 10.27 | 9.90 | 11.10 | -1.69 | -14.13% | 1 | 10 | 54.83% |
| NXPI220715C00150000 | 2022-06-24 9:30AM EDT | 2022-07-15 | 10.20 | 12.20 | 12.80 | +1.43 | +16.31% | 3 | 9 | 49.90% |
| NXPI220916C00150000 | 2022-06-06 11:13AM EDT | 2022-09-16 | 35.80 | 18.30 | 20.30 | 0.00 | - | 2 | 2 | 51.76% |
| NXPI221021C00150000 | 2022-05-03 12:12PM EDT | 2022-10-21 | 35.50 | 42.10 | 44.00 | 0.00 | - | 2 | 0 | 110.74% |
| NXPI230120C00150000 | 2022-06-23 10:13AM EDT | 2023-01-20 | 22.60 | 24.40 | 26.80 | 0.00 | - | 4 | 76 | 46.99% |
| NXPI230317C00150000 | 2022-05-31 9:30AM EDT | 2023-03-17 | 55.60 | 26.10 | 29.60 | 0.00 | - | 1 | 22 | 47.23% |
| NXPI230616C00150000 | 2022-06-16 2:38PM EDT | 2023-06-16 | 31.85 | 30.10 | 32.40 | 0.00 | - | - | 1 | 45.49% |
| NXPI240119C00150000 | 2022-06-24 2:24PM EDT | 2024-01-19 | 36.29 | 34.70 | 37.80 | -10.51 | -22.46% | 1 | 7 | 43.12% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00150000 | 2022-06-24 3:08PM EDT | 2022-07-01 | 1.07 | 0.95 | 1.15 | -2.53 | -70.28% | 4 | 15 | 52.44% |
| NXPI220708P00150000 | 2022-06-24 12:43PM EDT | 2022-07-08 | 1.95 | 1.70 | 2.15 | -2.75 | -58.51% | 2 | 8 | 48.33% |
| NXPI220715P00150000 | 2022-06-24 10:08AM EDT | 2022-07-15 | 3.20 | 2.90 | 3.30 | -2.75 | -46.22% | 5 | 353 | 48.46% |
| NXPI220722P00150000 | 2022-06-23 2:39PM EDT | 2022-07-22 | 6.95 | 3.80 | 4.40 | 0.00 | - | 99 | 356 | 49.12% |
| NXPI220729P00150000 | 2022-06-22 12:20PM EDT | 2022-07-29 | 6.30 | 4.90 | 6.10 | 0.00 | - | 1 | 8 | 50.18% |
| NXPI220819P00150000 | 2022-06-17 11:30AM EDT | 2022-08-19 | 8.90 | 7.10 | 7.60 | 0.00 | - | 1 | 1 | 48.83% |
| NXPI220916P00150000 | 2022-06-22 11:39AM EDT | 2022-09-16 | 9.50 | 9.20 | 9.80 | -0.85 | -8.21% | 5 | 84 | 47.60% |
| NXPI221021P00150000 | 2022-06-23 3:08PM EDT | 2022-10-21 | 14.24 | 10.60 | 12.90 | 0.00 | - | 2 | 49 | 49.09% |
| NXPI230120P00150000 | 2022-06-21 2:31PM EDT | 2023-01-20 | 15.95 | 14.80 | 16.00 | 0.00 | - | 1 | 275 | 43.74% |
| NXPI230317P00150000 | 2022-06-24 3:32PM EDT | 2023-03-17 | 17.43 | 16.20 | 18.20 | -2.34 | -11.84% | 2 | 121 | 43.16% |
| NXPI230616P00150000 | 2022-06-24 3:05PM EDT | 2023-06-16 | 20.10 | 18.80 | 22.10 | -2.28 | -10.19% | 2 | 1 | 43.85% |
| NXPI240119P00150000 | 2022-06-13 3:34PM EDT | 2024-01-19 | 23.52 | 24.00 | 26.30 | 0.00 | - | 4 | 102 | 40.21% |
© 2022 Yahoo. All rights reserved.
