NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220715C00155000 | 2022-06-23 3:30PM EDT | 2022-07-15 | 6.05 | 8.70 | 9.40 | 0.00 | - | 1 | 86 | 47.93% |
| NXPI220722C00155000 | 2022-06-16 10:50AM EDT | 2022-07-22 | 12.10 | 9.90 | 10.80 | 0.00 | - | - | 14 | 49.68% |
| NXPI220916C00155000 | 2022-06-24 3:32PM EDT | 2022-09-16 | 15.97 | 15.60 | 16.80 | -5.53 | -25.72% | 1 | 4 | 48.73% |
| NXPI221021C00155000 | 2022-06-24 10:33AM EDT | 2022-10-21 | 18.16 | 17.70 | 19.70 | -0.15 | -0.82% | 1 | 2 | 49.12% |
| NXPI230120C00155000 | 2022-06-10 10:46AM EDT | 2023-01-20 | 38.22 | 22.20 | 23.80 | 0.00 | - | 1 | 28 | 45.69% |
| NXPI230317C00155000 | 2022-06-09 1:35PM EDT | 2023-03-17 | 46.78 | 24.40 | 26.60 | 0.00 | - | 7 | 4 | 45.92% |
| NXPI240119C00155000 | 2022-04-25 11:34AM EDT | 2024-01-19 | 40.55 | 49.60 | 52.80 | 0.00 | - | 1 | 0 | 64.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00155000 | 2022-06-24 3:08PM EDT | 2022-07-01 | 2.00 | 2.00 | 2.25 | -4.30 | -68.25% | 3 | 5 | 50.39% |
| NXPI220708P00155000 | 2022-06-15 12:25PM EDT | 2022-07-08 | 3.60 | 3.20 | 3.60 | 0.00 | - | 1 | 11 | 46.44% |
| NXPI220715P00155000 | 2022-06-24 2:35PM EDT | 2022-07-15 | 4.50 | 4.40 | 4.80 | -3.85 | -46.11% | 1 | 629 | 45.96% |
| NXPI220722P00155000 | 2022-06-23 2:39PM EDT | 2022-07-22 | 5.85 | 5.40 | 6.20 | -3.56 | -37.83% | 10 | 456 | 48.00% |
| NXPI220729P00155000 | 2022-06-23 11:16AM EDT | 2022-07-29 | 9.18 | 6.70 | 7.80 | 0.00 | - | 15 | 21 | 51.32% |
| NXPI220819P00155000 | 2022-06-24 11:41AM EDT | 2022-08-19 | 9.51 | 8.80 | 9.50 | -1.56 | -14.09% | 1 | 6 | 47.46% |
| NXPI220916P00155000 | 2022-06-21 9:30AM EDT | 2022-09-16 | 11.78 | 11.20 | 11.90 | 0.00 | - | 2 | 105 | 46.78% |
| NXPI221021P00155000 | 2022-06-24 12:45PM EDT | 2022-10-21 | 13.20 | 12.90 | 13.90 | -3.55 | -21.19% | 2 | 57 | 44.92% |
| NXPI230120P00155000 | 2022-06-21 9:30AM EDT | 2023-01-20 | 17.60 | 16.10 | 18.80 | 0.00 | - | 2 | 181 | 44.25% |
| NXPI230317P00155000 | 2022-06-23 1:23PM EDT | 2023-03-17 | 22.87 | 18.00 | 21.10 | 0.00 | - | 2 | 66 | 43.68% |
| NXPI230616P00155000 | 2022-06-07 3:48PM EDT | 2023-06-16 | 16.80 | 21.70 | 23.70 | 0.00 | - | - | 39 | 41.99% |
| NXPI240119P00155000 | 2022-06-17 2:36PM EDT | 2024-01-19 | 27.72 | 25.10 | 28.50 | 0.00 | - | 2 | 45 | 39.38% |
© 2022 Yahoo. All rights reserved.
