UK Markets open in 1 hr 51 mins
NIKKEI 225
27,750.95 +283.72 (+1.03%) HANG SENG
24,734.31 +606.46 (+2.51%) CRUDE OIL
87.27 +0.31 (+0.36%) GOLD FUTURES
1,839.30 -3.90 (-0.21%) DOW
35,028.65 -339.82 (-0.96%) BTC-GBP
30,805.72 +11.17 (+0.04%)
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
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121C00150000 | 2021-12-27 9:50AM EST | 2022-01-21 | 78.76 | 73.70 | 77.00 | 0.00 | - | 15 | 19 | 712.89% |
| NXPI220128C00150000 | 2021-12-21 1:54PM EST | 2022-01-28 | 73.90 | 72.80 | 77.00 | 0.00 | - | 10 | 6 | 330.90% |
| NXPI220414C00150000 | 2021-12-07 10:37AM EST | 2022-04-14 | 88.00 | 74.25 | 77.50 | 0.00 | - | 2 | 37 | 111.30% |
| NXPI220617C00150000 | 2021-12-13 12:47PM EST | 2022-06-17 | 76.00 | 75.65 | 78.95 | 0.00 | - | - | 4 | 88.01% |
| NXPI230120C00150000 | 2021-12-23 3:27PM EST | 2023-01-20 | 84.36 | 79.75 | 83.00 | 0.00 | - | 1 | 31 | 63.21% |
| NXPI230317C00150000 | 2021-11-10 6:57AM EST | 2023-03-17 | 73.37 | 81.50 | 84.80 | 0.00 | - | 1 | 16 | 61.68% |
| NXPI240119C00150000 | 2021-12-03 12:06PM EST | 2024-01-19 | 86.00 | 87.00 | 91.00 | 0.00 | - | 1 | 1 | 53.86% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121P00150000 | 2022-01-03 11:17AM EST | 2022-01-21 | 0.09 | 0.04 | 0.75 | 0.00 | - | 10 | 281 | 247.27% |
| NXPI220414P00150000 | 2021-12-06 2:51PM EST | 2022-04-14 | 2.25 | 0.40 | 3.05 | 0.00 | - | 2 | 13 | 51.59% |
| NXPI220617P00150000 | 2021-12-14 11:59AM EST | 2022-06-17 | 3.60 | 2.10 | 2.59 | 0.00 | - | 1 | 145 | 43.42% |
| NXPI230120P00150000 | 2021-12-16 10:10AM EST | 2023-01-20 | 7.20 | 6.55 | 7.35 | 0.00 | - | 1 | 258 | 39.23% |
| NXPI230317P00150000 | 2022-01-03 11:33AM EST | 2023-03-17 | 6.39 | 5.10 | 9.55 | 0.00 | - | 3 | 15 | 40.67% |
| NXPI240119P00150000 | 2022-01-05 10:02AM EST | 2024-01-19 | 10.90 | 10.95 | 14.10 | -0.20 | -1.80% | 1 | 7 | 36.95% |
© 2022 Yahoo. All rights reserved.
