UK Markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.64 +2.07 (+1.89%) GOLD FUTURES
1,820.30 -4.50 (-0.25%) DOW
30,985.83 -452.43 (-1.44%) BTC-GBP
16,671.29 -495.89 (-2.89%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:175.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701C00175000 | 2022-06-27 12:47PM EDT | 2022-07-01 | 0.16 | 0.10 | 0.25 | 0.00 | - | 4 | 514 | 64.26% |
| NXPI220708C00175000 | 2022-06-28 1:08PM EDT | 2022-07-08 | 0.34 | 0.20 | 0.35 | -0.16 | -32.00% | 25 | 192 | 44.63% |
| NXPI220715C00175000 | 2022-06-28 1:07PM EDT | 2022-07-15 | 0.75 | 0.60 | 0.75 | -0.33 | -30.56% | 18 | 271 | 42.04% |
| NXPI220722C00175000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 2.15 | 1.10 | 1.40 | 0.00 | - | 3 | 15 | 43.02% |
| NXPI220729C00175000 | 2022-06-28 11:40AM EDT | 2022-07-29 | 2.66 | 1.90 | 2.40 | -0.34 | -11.33% | 1 | 7 | 46.13% |
| NXPI220805C00175000 | 2022-06-23 3:05PM EDT | 2022-08-05 | 2.60 | 2.45 | 2.95 | 0.00 | - | - | 2 | 45.41% |
| NXPI220819C00175000 | 2022-06-17 9:31AM EDT | 2022-08-19 | 7.40 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 44.50% |
| NXPI220916C00175000 | 2022-06-23 10:16AM EDT | 2022-09-16 | 5.60 | 5.20 | 5.70 | 0.00 | - | 2 | 39 | 42.75% |
| NXPI221021C00175000 | 2022-06-22 3:51PM EDT | 2022-10-21 | 8.40 | 7.30 | 7.80 | 0.00 | - | 1 | 45 | 42.32% |
| NXPI230120C00175000 | 2022-06-15 3:01PM EDT | 2023-01-20 | 21.30 | 11.50 | 12.20 | 0.00 | - | 13 | 106 | 41.52% |
| NXPI230317C00175000 | 2022-05-24 11:59AM EDT | 2023-03-17 | 28.50 | 12.10 | 14.70 | 0.00 | - | 1 | 22 | 41.67% |
| NXPI240119C00175000 | 2022-05-17 9:57AM EDT | 2024-01-19 | 40.90 | 25.20 | 29.40 | 0.00 | - | 1 | 7 | 47.28% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220701P00175000 | 2022-06-24 9:55AM EDT | 2022-07-01 | 17.46 | 18.90 | 19.60 | 0.00 | - | 1 | 56 | 53.91% |
| NXPI220708P00175000 | 2022-06-27 3:41PM EDT | 2022-07-08 | 16.50 | 19.00 | 19.70 | 0.00 | - | 1 | 20 | 38.14% |
| NXPI220715P00175000 | 2022-06-27 3:33PM EDT | 2022-07-15 | 17.24 | 19.60 | 20.20 | 0.00 | - | 1 | 308 | 40.65% |
| NXPI220722P00175000 | 2022-06-10 1:58PM EDT | 2022-07-22 | 9.30 | 19.70 | 20.70 | 0.00 | - | 23 | 18 | 40.53% |
| NXPI220729P00175000 | 2022-06-14 10:22AM EDT | 2022-07-29 | 15.37 | 20.80 | 21.60 | 0.00 | - | 2 | 3 | 43.53% |
| NXPI220819P00175000 | 2022-06-22 10:33AM EDT | 2022-08-19 | 21.00 | 22.40 | 23.10 | 0.00 | - | - | 30 | 42.24% |
| NXPI220916P00175000 | 2022-06-23 2:51PM EDT | 2022-09-16 | 27.85 | 24.30 | 25.30 | 0.00 | - | 3 | 171 | 43.00% |
| NXPI221021P00175000 | 2022-06-21 12:01PM EDT | 2022-10-21 | 25.08 | 26.00 | 26.60 | 0.00 | - | 1 | 84 | 40.05% |
| NXPI230120P00175000 | 2022-06-22 3:50PM EDT | 2023-01-20 | 30.20 | 29.50 | 30.40 | 0.00 | - | 1 | 420 | 38.59% |
| NXPI230317P00175000 | 2022-05-26 1:16PM EDT | 2023-03-17 | 19.10 | 29.30 | 31.30 | 0.00 | - | 41 | 145 | 36.00% |
| NXPI240119P00175000 | 2022-06-28 11:17AM EDT | 2024-01-19 | 36.97 | 38.20 | 39.90 | +6.07 | +19.64% | 1 | 0 | 35.64% |
© 2022 Yahoo. All rights reserved.
