UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.81 +2.24 (+2.04%) GOLD FUTURES
1,821.50 -3.30 (-0.18%) DOW
30,964.97 -473.29 (-1.51%) BTC-GBP
16,684.40 -439.23 (-2.57%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00165000 | 2022-06-28 2:03PM EDT | 2022-07-01 | 0.62 | 0.40 | 0.55 | -0.33 | -34.74% | 83 | 28 | 48.73% |
| NXPI220708C00165000 | 2022-06-28 11:17AM EDT | 2022-07-08 | 2.17 | 1.30 | 1.45 | -0.19 | -8.05% | 2 | 3 | 41.82% |
| NXPI220715C00165000 | 2022-06-28 2:03PM EDT | 2022-07-15 | 2.70 | 2.45 | 2.65 | -0.70 | -20.59% | 14 | 174 | 43.31% |
| NXPI220722C00165000 | 2022-06-28 12:27PM EDT | 2022-07-22 | 4.05 | 3.30 | 3.70 | -0.95 | -19.00% | 1 | 15 | 44.01% |
| NXPI220729C00165000 | 2022-06-28 12:00PM EDT | 2022-07-29 | 5.25 | 4.90 | 5.30 | -2.75 | -34.38% | 1 | 1 | 48.22% |
| NXPI220819C00165000 | 2022-06-28 2:50PM EDT | 2022-08-19 | 7.40 | 7.20 | 7.50 | -0.90 | -10.84% | 9 | 31 | 47.11% |
| NXPI220916C00165000 | 2022-06-24 12:43PM EDT | 2022-09-16 | 11.18 | 8.50 | 9.50 | 0.00 | - | 1 | 8 | 45.06% |
| NXPI221021C00165000 | 2022-06-28 2:17PM EDT | 2022-10-21 | 11.85 | 11.10 | 11.70 | +1.35 | +12.86% | 1 | 6 | 43.98% |
| NXPI230120C00165000 | 2022-06-07 10:21AM EDT | 2023-01-20 | 30.30 | 16.10 | 16.50 | 0.00 | - | 17 | 127 | 43.18% |
| NXPI230317C00165000 | 2022-06-15 12:06PM EDT | 2023-03-17 | 28.10 | 18.60 | 19.40 | 0.00 | - | 37 | 111 | 43.80% |
| NXPI240119C00165000 | 2022-04-12 3:18PM EDT | 2024-01-19 | 33.30 | 37.20 | 41.00 | 0.00 | - | 1 | 5 | 55.41% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00165000 | 2022-06-28 1:02PM EDT | 2022-07-01 | 8.30 | 8.60 | 9.20 | +1.71 | +25.95% | 7 | 73 | 33.20% |
| NXPI220708P00165000 | 2022-06-28 10:46AM EDT | 2022-07-08 | 6.64 | 9.70 | 10.00 | -0.76 | -10.27% | 1 | 49 | 34.96% |
| NXPI220715P00165000 | 2022-06-28 1:02PM EDT | 2022-07-15 | 10.20 | 10.80 | 11.10 | +1.00 | +10.87% | 2 | 236 | 37.92% |
| NXPI220729P00165000 | 2022-06-17 12:45PM EDT | 2022-07-29 | 14.00 | 12.90 | 13.60 | 0.00 | - | 6 | 6 | 43.73% |
| NXPI220819P00165000 | 2022-06-17 9:30AM EDT | 2022-08-19 | 15.55 | 15.10 | 15.60 | 0.00 | - | 1 | 1 | 42.86% |
| NXPI220916P00165000 | 2022-06-27 3:33PM EDT | 2022-09-16 | 16.07 | 17.10 | 17.70 | 0.00 | - | 1 | 108 | 42.02% |
| NXPI221021P00165000 | 2022-06-14 9:32AM EDT | 2022-10-21 | 16.55 | 19.10 | 19.80 | 0.00 | - | 1 | 72 | 41.18% |
| NXPI230120P00165000 | 2022-06-17 3:52PM EDT | 2023-01-20 | 24.60 | 23.30 | 23.90 | 0.00 | - | 5 | 305 | 39.62% |
| NXPI230317P00165000 | 2022-06-06 12:38PM EDT | 2023-03-17 | 18.90 | 24.90 | 26.30 | 0.00 | - | 2 | 114 | 39.69% |
| NXPI230616P00165000 | 2022-06-03 12:37PM EDT | 2023-06-16 | 20.30 | 27.80 | 29.40 | 0.00 | - | 1 | 1 | 39.28% |
| NXPI240119P00165000 | 2022-06-06 1:54PM EDT | 2024-01-19 | 25.80 | 32.70 | 33.80 | 0.00 | - | 1 | 75 | 36.61% |
© 2022 Yahoo. All rights reserved.
