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
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00155000 | 2023-11-21 10:48AM EST | 2023-12-15 | 44.50 | 59.70 | 61.30 | 0.00 | - | 1 | 15 | 144.24% |
| NXPI240119C00155000 | 2023-12-06 3:36PM EST | 2024-01-19 | 51.12 | 59.20 | 62.20 | 0.00 | - | 4 | 43 | 70.26% |
| NXPI240315C00155000 | 2023-11-16 11:07AM EST | 2024-03-15 | 49.00 | 61.30 | 64.40 | 0.00 | - | - | 1 | 50.16% |
| NXPI240621C00155000 | 2023-08-18 2:32PM EST | 2024-06-21 | 53.90 | 52.40 | 53.30 | 0.00 | - | 1 | 2 | 0.00% |
| NXPI240719C00155000 | 2023-08-18 2:34PM EST | 2024-07-19 | 54.43 | 52.80 | 54.10 | 0.00 | - | 1 | 1 | 0.00% |
| NXPI250117C00155000 | 2023-05-31 9:47AM EST | 2025-01-17 | 46.40 | 65.40 | 68.40 | 0.00 | - | 1 | 44 | 37.02% |
| NXPI260116C00155000 | 2023-10-30 1:50PM EST | 2026-01-16 | 46.80 | 68.10 | 69.60 | 0.00 | - | - | 5 | 28.49% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215P00155000 | 2023-11-29 10:19AM EST | 2023-12-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 95.70% |
| NXPI231222P00155000 | 2023-11-13 12:11PM EST | 2023-12-22 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 77.73% |
| NXPI240119P00155000 | 2023-12-08 3:26PM EST | 2024-01-19 | 0.55 | 0.05 | 0.50 | +0.25 | +83.33% | 8 | 494 | 54.49% |
| NXPI240315P00155000 | 2023-12-07 2:12PM EST | 2024-03-15 | 0.85 | 0.30 | 1.15 | 0.00 | - | 2 | 896 | 42.24% |
| NXPI240419P00155000 | 2023-11-06 12:02PM EST | 2024-04-19 | 6.55 | 1.65 | 1.90 | 0.00 | - | - | 1 | 40.94% |
| NXPI240621P00155000 | 2023-11-30 12:36PM EST | 2024-06-21 | 3.55 | 2.25 | 2.45 | 0.00 | - | 10 | 122 | 36.11% |
| NXPI240719P00155000 | 2023-12-07 10:04AM EST | 2024-07-19 | 3.50 | 2.65 | 2.85 | 0.00 | - | 13 | 14 | 35.27% |
| NXPI250117P00155000 | 2023-11-27 1:48PM EST | 2025-01-17 | 8.70 | 6.20 | 6.60 | 0.00 | - | 2 | 403 | 34.64% |
© 2023 Yahoo. All rights reserved.