UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.63 +2.06 (+1.88%) GOLD FUTURES
1,820.60 -4.20 (-0.23%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,627.03 -587.66 (-3.41%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00170000 | 2022-06-28 10:54AM EDT | 2022-07-01 | 0.27 | 0.00 | 0.40 | -0.05 | -15.62% | 125 | 257 | 56.54% |
| NXPI220708C00170000 | 2022-06-28 2:43PM EDT | 2022-07-08 | 0.59 | 0.35 | 0.60 | -0.46 | -43.81% | 3 | 31 | 44.14% |
| NXPI220715C00170000 | 2022-06-28 10:23AM EDT | 2022-07-15 | 2.71 | 0.95 | 1.30 | +0.81 | +42.63% | 4 | 542 | 43.73% |
| NXPI220722C00170000 | 2022-06-28 9:51AM EDT | 2022-07-22 | 4.20 | 1.75 | 2.05 | +1.10 | +35.48% | 5 | 14 | 43.88% |
| NXPI220729C00170000 | 2022-06-23 11:46AM EDT | 2022-07-29 | 3.49 | 2.75 | 3.40 | 0.00 | - | 1 | 1 | 48.23% |
| NXPI220805C00170000 | 2022-06-23 3:05PM EDT | 2022-08-05 | 3.60 | 3.20 | 4.20 | 0.00 | - | - | 2 | 48.38% |
| NXPI220819C00170000 | 2022-06-28 10:46AM EDT | 2022-08-19 | 6.80 | 4.70 | 5.30 | +0.30 | +4.62% | 1 | 11 | 46.80% |
| NXPI220916C00170000 | 2022-06-27 12:00PM EDT | 2022-09-16 | 8.70 | 6.40 | 7.30 | 0.00 | - | 8 | 20 | 45.34% |
| NXPI221021C00170000 | 2022-06-27 10:22AM EDT | 2022-10-21 | 11.24 | 7.70 | 9.10 | 0.00 | - | 1 | 13 | 43.33% |
| NXPI230120C00170000 | 2022-06-24 9:50AM EDT | 2023-01-20 | 15.00 | 12.40 | 13.60 | 0.00 | - | 3 | 96 | 42.37% |
| NXPI230317C00170000 | 2022-06-22 9:50AM EDT | 2023-03-17 | 17.42 | 14.10 | 17.00 | 0.00 | - | 10 | 24 | 44.13% |
| NXPI240119C00170000 | 2022-06-10 1:05PM EDT | 2024-01-19 | 41.05 | 23.50 | 26.90 | 0.00 | - | 2 | 28 | 42.82% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00170000 | 2022-06-27 9:58AM EDT | 2022-07-01 | 11.30 | 14.00 | 15.40 | 0.00 | - | 1 | 49 | 0.00% |
| NXPI220708P00170000 | 2022-06-16 11:36AM EDT | 2022-07-08 | 15.12 | 14.80 | 15.40 | 0.00 | - | 20 | 22 | 0.00% |
| NXPI220715P00170000 | 2022-06-28 11:26AM EDT | 2022-07-15 | 12.70 | 15.50 | 16.10 | -0.38 | -2.91% | 3 | 202 | 29.52% |
| NXPI220722P00170000 | 2022-06-27 3:51PM EDT | 2022-07-22 | 14.00 | 15.90 | 17.50 | 0.00 | - | 1 | 6 | 41.02% |
| NXPI220819P00170000 | 2022-06-24 2:41PM EDT | 2022-08-19 | 17.13 | 18.70 | 20.10 | 0.00 | - | 2 | 3 | 42.10% |
| NXPI220916P00170000 | 2022-06-27 3:41PM EDT | 2022-09-16 | 19.00 | 20.70 | 22.20 | 0.00 | - | 1 | 204 | 42.10% |
| NXPI221021P00170000 | 2022-06-23 12:03PM EDT | 2022-10-21 | 25.50 | 23.00 | 23.70 | 0.00 | - | 2 | 99 | 39.79% |
| NXPI230120P00170000 | 2022-06-24 3:04PM EDT | 2023-01-20 | 25.20 | 26.30 | 27.50 | 0.00 | - | 1 | 1,966 | 38.27% |
| NXPI230317P00170000 | 2022-05-31 3:14PM EDT | 2023-03-17 | 17.30 | 27.40 | 30.50 | 0.00 | - | 25 | 150 | 39.77% |
| NXPI240119P00170000 | 2022-06-28 11:17AM EDT | 2024-01-19 | 34.15 | 35.90 | 38.50 | +1.45 | +4.43% | 1 | 331 | 37.42% |
© 2022 Yahoo. All rights reserved.
