NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00165000 | 2023-01-27 3:38PM EST | 2023-02-03 | 18.32 | 17.10 | 18.00 | +11.28 | +160.23% | 14 | 18 | 67.29% |
| NXPI230210C00165000 | 2023-01-20 1:13PM EST | 2023-02-10 | 7.00 | 17.70 | 18.30 | 0.00 | - | 2 | 3 | 51.66% |
| NXPI230217C00165000 | 2023-01-25 11:52AM EST | 2023-02-17 | 11.60 | 18.50 | 19.00 | 0.00 | - | 9 | 139 | 50.82% |
| NXPI230224C00165000 | 2023-01-24 12:35PM EST | 2023-02-24 | 13.70 | 18.60 | 20.20 | 0.00 | - | 3 | 6 | 52.12% |
| NXPI230317C00165000 | 2023-01-26 9:35AM EST | 2023-03-17 | 18.00 | 20.50 | 21.20 | 0.00 | - | 1 | 194 | 43.99% |
| NXPI230421C00165000 | 2023-01-27 3:38PM EST | 2023-04-21 | 23.20 | 22.40 | 23.10 | +4.81 | +26.16% | 4 | 43 | 40.17% |
| NXPI230616C00165000 | 2023-01-17 12:44PM EST | 2023-06-16 | 19.60 | 25.90 | 27.00 | 0.00 | - | 1 | 34 | 41.16% |
| NXPI230721C00165000 | 2022-12-22 10:01AM EST | 2023-07-21 | 17.25 | 19.80 | 20.70 | 0.00 | - | - | 1 | 21.82% |
| NXPI240119C00165000 | 2023-01-10 3:13PM EST | 2024-01-19 | 27.80 | 35.50 | 36.40 | 0.00 | - | 2 | 66 | 40.33% |
| NXPI250117C00165000 | 2022-12-15 3:10PM EST | 2025-01-17 | 41.13 | 40.60 | 43.50 | 0.00 | - | 8 | 25 | 36.03% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00165000 | 2023-01-27 3:52PM EST | 2023-02-03 | 0.75 | 0.70 | 0.95 | -0.45 | -37.50% | 101 | 56 | 63.28% |
| NXPI230210P00165000 | 2023-01-27 2:11PM EST | 2023-02-10 | 1.15 | 1.15 | 1.70 | -1.10 | -48.89% | 1 | 7 | 51.22% |
| NXPI230217P00165000 | 2023-01-24 2:24PM EST | 2023-02-17 | 2.61 | 1.65 | 1.95 | -1.37 | -34.42% | 6 | 108 | 46.33% |
| NXPI230224P00165000 | 2023-01-25 10:17AM EST | 2023-02-24 | 5.40 | 2.10 | 2.40 | 0.00 | - | 1 | 4 | 43.31% |
| NXPI230303P00165000 | 2023-01-27 3:12PM EST | 2023-03-03 | 2.50 | 2.35 | 3.10 | -3.50 | -58.33% | 1 | 12 | 43.05% |
| NXPI230317P00165000 | 2023-01-27 11:50AM EST | 2023-03-17 | 3.64 | 3.50 | 3.80 | -0.96 | -20.87% | 1 | 336 | 39.81% |
| NXPI230421P00165000 | 2023-01-26 3:40PM EST | 2023-04-21 | 5.88 | 5.20 | 5.60 | 0.00 | - | 7 | 72 | 36.84% |
| NXPI230616P00165000 | 2023-01-27 1:44PM EST | 2023-06-16 | 8.10 | 7.70 | 8.70 | -0.80 | -8.99% | 2 | 31 | 36.67% |
| NXPI230721P00165000 | 2023-01-23 2:35PM EST | 2023-07-21 | 12.50 | 9.10 | 9.80 | 0.00 | - | 11 | 33 | 35.30% |
| NXPI240119P00165000 | 2023-01-27 10:56AM EST | 2024-01-19 | 15.40 | 14.90 | 15.40 | -1.30 | -7.78% | 2 | 116 | 33.47% |
| NXPI250117P00165000 | 2022-11-14 3:46PM EST | 2025-01-17 | 31.50 | 28.60 | 31.10 | 0.00 | - | 5 | 6 | 40.57% |
© 2023 Yahoo. All rights reserved.
