UK Markets open in 4 hrs 40 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
26,917.15 +560.04 (+2.12%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220414C00185000 | 2022-01-04 11:55AM EST | 2022-04-14 | 46.58 | 42.85 | 45.50 | 0.00 | - | 2 | 49 | 95.75% |
| NXPI220617C00185000 | 2021-12-01 3:33PM EST | 2022-06-17 | 50.00 | 48.45 | 50.80 | 0.00 | - | 4 | 13 | 83.14% |
| NXPI230120C00185000 | 2022-01-05 3:32PM EST | 2023-01-20 | 55.00 | 52.80 | 56.90 | +1.60 | +3.00% | 1 | 26 | 59.66% |
| NXPI230317C00185000 | 2021-12-22 2:56PM EST | 2023-03-17 | 57.95 | 55.05 | 59.00 | 0.00 | - | 1 | 4 | 58.30% |
| NXPI240119C00185000 | 2021-12-08 9:35AM EST | 2024-01-19 | 63.70 | 68.10 | 71.10 | 0.00 | - | 3 | 24 | 56.61% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00185000 | 2021-12-20 9:55AM EST | 2022-01-28 | 2.52 | 0.10 | 2.48 | 0.00 | - | - | 2 | 84.55% |
| NXPI220218P00185000 | 2022-01-04 1:25PM EST | 2022-02-18 | 1.14 | 1.40 | 1.77 | 0.00 | - | 6 | 29 | 37.72% |
| NXPI220414P00185000 | 2021-12-30 9:41AM EST | 2022-04-14 | 3.50 | 4.00 | 4.45 | 0.00 | - | 1 | 480 | 31.10% |
| NXPI220617P00185000 | 2021-12-31 3:25PM EST | 2022-06-17 | 6.85 | 7.20 | 8.30 | 0.00 | - | 1 | 286 | 32.40% |
| NXPI230120P00185000 | 2021-12-31 10:05AM EST | 2023-01-20 | 14.30 | 14.80 | 16.95 | 0.00 | - | 1 | 52 | 32.59% |
| NXPI230317P00185000 | 2021-11-04 10:58AM EST | 2023-03-17 | 19.05 | 18.50 | 22.35 | 0.00 | - | 1 | 62 | 37.19% |
| NXPI240119P00185000 | 2021-12-08 11:26AM EST | 2024-01-19 | 24.50 | 22.45 | 26.50 | 0.00 | - | 11 | 48 | 32.20% |
© 2022 Yahoo. All rights reserved.
