UK Markets open in 4 hrs 27 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,937.43 +635.18 (+2.41%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220414C00170000 | 2021-12-20 11:51AM EST | 2022-04-14 | 51.00 | 55.85 | 58.80 | 0.00 | - | 5 | 28 | 112.23% |
| NXPI220617C00170000 | 2021-12-30 1:18PM EST | 2022-06-17 | 65.15 | 58.30 | 61.20 | 0.00 | - | - | 1 | 89.35% |
| NXPI220715C00170000 | 2021-11-26 10:58AM EST | 2022-07-15 | 51.15 | 61.55 | 64.55 | 0.00 | - | 1 | 1 | 88.84% |
| NXPI230120C00170000 | 2021-12-09 3:52PM EST | 2023-01-20 | 67.23 | 63.25 | 67.50 | 0.00 | - | 1 | 56 | 64.76% |
| NXPI230317C00170000 | 2021-11-30 1:53PM EST | 2023-03-17 | 64.20 | 69.50 | 74.00 | 0.00 | - | 1 | 19 | 69.09% |
| NXPI240119C00170000 | 2021-12-31 2:21PM EST | 2024-01-19 | 76.80 | 71.00 | 75.00 | 0.00 | - | 2 | 4 | 53.71% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00170000 | 2021-12-20 1:31PM EST | 2022-01-28 | 1.53 | 0.03 | 2.39 | 0.00 | - | - | 2 | 132.28% |
| NXPI220218P00170000 | 2021-12-22 3:02PM EST | 2022-02-18 | 1.13 | 0.05 | 1.62 | 0.00 | - | - | 6 | 57.42% |
| NXPI220414P00170000 | 2021-12-31 1:11PM EST | 2022-04-14 | 1.97 | 1.95 | 2.54 | 0.00 | - | 2 | 79 | 36.98% |
| NXPI220617P00170000 | 2022-01-04 11:33AM EST | 2022-06-17 | 4.38 | 4.45 | 4.85 | 0.00 | - | 3 | 355 | 35.10% |
| NXPI220715P00170000 | 2021-12-22 10:29AM EST | 2022-07-15 | 6.40 | 5.25 | 5.70 | 0.00 | - | - | 1 | 34.39% |
| NXPI230120P00170000 | 2022-01-03 11:47AM EST | 2023-01-20 | 9.35 | 10.35 | 11.50 | 0.00 | - | 1 | 407 | 33.46% |
| NXPI230317P00170000 | 2021-11-03 12:40PM EST | 2023-03-17 | 14.60 | 13.60 | 16.90 | 0.00 | - | 42 | 104 | 38.91% |
| NXPI240119P00170000 | 2021-12-08 9:42AM EST | 2024-01-19 | 20.05 | 17.00 | 20.15 | 0.00 | - | 2 | 305 | 32.97% |
© 2022 Yahoo. All rights reserved.
