NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:175.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203C00175000 | 2023-01-27 3:56PM EST | 2023-02-03 | 9.52 | 9.10 | 9.60 | +2.32 | +32.22% | 19 | 211 | 60.01% |
| NXPI230210C00175000 | 2023-01-27 10:29AM EST | 2023-02-10 | 10.39 | 9.80 | 10.90 | +2.99 | +40.41% | 4 | 27 | 53.37% |
| NXPI230217C00175000 | 2023-01-26 12:26PM EST | 2023-02-17 | 8.52 | 10.90 | 11.40 | 0.00 | - | 3 | 121 | 46.23% |
| NXPI230224C00175000 | 2023-01-24 10:15AM EST | 2023-02-24 | 7.30 | 11.40 | 12.30 | 0.00 | - | 1 | 10 | 44.69% |
| NXPI230303C00175000 | 2023-01-25 10:07AM EST | 2023-03-03 | 6.60 | 12.10 | 12.90 | 0.00 | - | 1 | 12 | 42.71% |
| NXPI230317C00175000 | 2023-01-27 10:34AM EST | 2023-03-17 | 13.20 | 13.40 | 13.90 | +1.15 | +9.54% | 1 | 342 | 39.98% |
| NXPI230421C00175000 | 2023-01-27 3:51PM EST | 2023-04-21 | 16.24 | 15.70 | 16.30 | +3.52 | +27.67% | 13 | 349 | 37.68% |
| NXPI230616C00175000 | 2023-01-26 3:48PM EST | 2023-06-16 | 18.33 | 19.80 | 20.30 | 0.00 | - | 2 | 257 | 38.43% |
| NXPI230721C00175000 | 2023-01-24 10:08AM EST | 2023-07-21 | 16.60 | 21.10 | 22.20 | 0.00 | - | 2 | 25 | 38.29% |
| NXPI240119C00175000 | 2023-01-25 12:21PM EST | 2024-01-19 | 24.40 | 29.70 | 30.70 | 0.00 | - | 22 | 70 | 39.11% |
| NXPI250117C00175000 | 2022-11-15 12:08PM EST | 2025-01-17 | 44.50 | 34.10 | 37.70 | 0.00 | - | 1 | 2 | 34.70% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230203P00175000 | 2023-01-27 3:37PM EST | 2023-02-03 | 2.40 | 2.55 | 2.90 | -0.90 | -27.27% | 76 | 311 | 58.96% |
| NXPI230210P00175000 | 2023-01-27 3:54PM EST | 2023-02-10 | 3.40 | 3.20 | 3.60 | -4.33 | -56.02% | 2 | 7 | 47.27% |
| NXPI230217P00175000 | 2023-01-27 12:56PM EST | 2023-02-17 | 4.00 | 3.90 | 4.40 | -2.02 | -33.55% | 14 | 41 | 43.29% |
| NXPI230317P00175000 | 2023-01-26 3:59PM EST | 2023-03-17 | 7.10 | 6.40 | 6.70 | 0.00 | - | 42 | 230 | 37.33% |
| NXPI230421P00175000 | 2023-01-26 2:04PM EST | 2023-04-21 | 10.10 | 8.40 | 8.80 | 0.00 | - | 7 | 90 | 34.79% |
| NXPI230616P00175000 | 2023-01-26 1:38PM EST | 2023-06-16 | 13.00 | 11.50 | 11.90 | 0.00 | - | 1 | 115 | 34.12% |
| NXPI230721P00175000 | 2023-01-27 12:00PM EST | 2023-07-21 | 13.21 | 12.60 | 13.40 | -3.29 | -19.94% | 5 | 18 | 33.62% |
| NXPI240119P00175000 | 2023-01-27 10:56AM EST | 2024-01-19 | 19.40 | 18.80 | 20.00 | -0.30 | -1.52% | 2 | 79 | 33.08% |
| NXPI250117P00175000 | 2022-12-08 2:44PM EST | 2025-01-17 | 35.80 | 38.00 | 40.40 | 0.00 | - | - | 20 | 44.37% |
© 2023 Yahoo. All rights reserved.
