UK markets open in 5 hours 57 minutes
NIKKEI 225
27,449.53 +122.42 (+0.45%) HANG SENG
21,867.88 +25.55 (+0.12%) CRUDE OIL
79.11 +0.24 (+0.30%) GOLD FUTURES
1,942.60 -2.70 (-0.14%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,792.16 +142.64 (+0.76%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00155000 | 2023-01-03 12:07PM EST | 2023-02-03 | 9.00 | 27.60 | 30.40 | 0.00 | - | 3 | 3 | 149.41% |
| NXPI230210C00155000 | 2023-01-05 9:50AM EST | 2023-02-10 | 9.50 | 28.40 | 30.60 | 0.00 | - | - | 1 | 56.06% |
| NXPI230217C00155000 | 2023-01-31 11:33AM EST | 2023-02-17 | 28.20 | 29.40 | 30.40 | +9.20 | +48.42% | 2 | 8 | 53.88% |
| NXPI230317C00155000 | 2023-01-31 11:33AM EST | 2023-03-17 | 29.40 | 30.60 | 31.40 | +0.10 | +0.34% | 2 | 52 | 46.85% |
| NXPI230421C00155000 | 2023-01-31 3:09PM EST | 2023-04-21 | 31.50 | 31.90 | 32.90 | +1.00 | +3.28% | 3 | 27 | 42.65% |
| NXPI230616C00155000 | 2022-12-28 3:26PM EST | 2023-06-16 | 16.80 | 33.10 | 34.60 | 0.00 | - | 1 | 37 | 38.43% |
| NXPI240119C00155000 | 2023-01-05 12:53PM EST | 2024-01-19 | 28.06 | 42.30 | 44.40 | 0.00 | - | 4 | 45 | 41.35% |
| NXPI250117C00155000 | 2023-01-24 2:10PM EST | 2025-01-17 | 46.67 | 51.90 | 54.10 | 0.00 | - | - | 7 | 40.29% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00155000 | 2023-01-31 10:41AM EST | 2023-02-03 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 68 | 154 | 76.95% |
| NXPI230210P00155000 | 2023-01-30 3:58PM EST | 2023-02-10 | 0.41 | 0.00 | 2.20 | 0.00 | - | 11 | 12 | 82.08% |
| NXPI230217P00155000 | 2023-01-31 3:36PM EST | 2023-02-17 | 0.40 | 0.15 | 0.40 | -0.35 | -46.67% | 3 | 123 | 49.51% |
| NXPI230224P00155000 | 2023-01-31 1:24PM EST | 2023-02-24 | 0.50 | 0.35 | 0.65 | -0.55 | -52.38% | 3 | 10 | 46.39% |
| NXPI230303P00155000 | 2023-01-25 10:19AM EST | 2023-03-03 | 3.10 | 0.55 | 1.00 | 0.00 | - | - | 5 | 45.44% |
| NXPI230317P00155000 | 2023-01-31 2:44PM EST | 2023-03-17 | 1.20 | 1.15 | 1.40 | -0.90 | -42.86% | 20 | 590 | 41.41% |
| NXPI230421P00155000 | 2023-01-31 12:55PM EST | 2023-04-21 | 2.73 | 2.50 | 2.80 | -0.77 | -22.00% | 5 | 67 | 38.88% |
| NXPI230616P00155000 | 2023-01-30 2:39PM EST | 2023-06-16 | 5.90 | 4.90 | 5.30 | 0.00 | - | 9 | 212 | 38.48% |
| NXPI230721P00155000 | 2023-01-26 3:50PM EST | 2023-07-21 | 7.00 | 5.90 | 6.40 | 0.00 | - | 5 | 107 | 37.40% |
| NXPI240119P00155000 | 2023-01-31 9:56AM EST | 2024-01-19 | 12.10 | 11.00 | 11.40 | +0.30 | +2.54% | 29 | 197 | 35.07% |
| NXPI250117P00155000 | 2023-01-30 2:07PM EST | 2025-01-17 | 19.20 | 16.60 | 19.90 | 0.00 | - | 1 | 5 | 34.67% |
© 2023 Yahoo. All rights reserved.
