UK Markets open in 1 hr 28 mins
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,799.96 +672.11 (+2.79%) CRUDE OIL
87.27 +0.31 (+0.36%) GOLD FUTURES
1,840.10 -3.10 (-0.17%) DOW
35,028.65 -339.82 (-0.96%) BTC-GBP
30,826.30 -16.85 (-0.05%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121C00200000 | 2022-01-05 12:14PM EST | 2022-01-21 | 33.07 | 24.60 | 27.65 | +1.57 | +4.98% | 10 | 3,850 | 333.47% |
| NXPI220218C00200000 | 2021-12-28 12:31PM EST | 2022-02-18 | 33.50 | 27.10 | 30.40 | 0.00 | - | 3 | 6 | 97.61% |
| NXPI220414C00200000 | 2021-12-31 3:50PM EST | 2022-04-14 | 35.00 | 31.45 | 33.65 | 0.00 | - | 4 | 216 | 67.85% |
| NXPI220617C00200000 | 2022-01-05 3:58PM EST | 2022-06-17 | 36.50 | 35.60 | 37.25 | -4.70 | -11.41% | 61 | 132 | 58.85% |
| NXPI220715C00200000 | 2021-12-17 11:39AM EST | 2022-07-15 | 35.85 | 36.70 | 39.30 | 0.00 | - | 2 | 2 | 56.83% |
| NXPI230120C00200000 | 2022-01-05 9:37AM EST | 2023-01-20 | 51.67 | 44.20 | 47.00 | +1.14 | +2.26% | 2 | 367 | 50.85% |
| NXPI230317C00200000 | 2021-11-30 10:08AM EST | 2023-03-17 | 48.00 | 51.25 | 54.75 | 0.00 | - | 2 | 39 | 54.46% |
| NXPI240119C00200000 | 2022-01-03 1:05PM EST | 2024-01-19 | 61.65 | 54.60 | 58.00 | 0.00 | - | 1 | 27 | 45.94% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220121P00200000 | 2022-01-05 3:57PM EST | 2022-01-21 | 0.74 | 0.61 | 0.87 | +0.32 | +76.19% | 22 | 2,976 | 67.19% |
| NXPI220128P00200000 | 2021-12-29 3:43PM EST | 2022-01-28 | 0.95 | 0.12 | 2.06 | 0.00 | - | 2 | 56 | 46.75% |
| NXPI220218P00200000 | 2022-01-05 3:41PM EST | 2022-02-18 | 3.20 | 3.35 | 3.85 | +0.61 | +23.55% | 10 | 85 | 34.86% |
| NXPI220414P00200000 | 2022-01-05 1:11PM EST | 2022-04-14 | 5.96 | 7.05 | 8.05 | +0.17 | +2.94% | 11 | 549 | 32.37% |
| NXPI220617P00200000 | 2022-01-05 2:55PM EST | 2022-06-17 | 11.15 | 11.25 | 12.70 | +0.97 | +9.53% | 7 | 225 | 33.75% |
| NXPI220715P00200000 | 2021-12-28 1:23PM EST | 2022-07-15 | 12.00 | 12.45 | 13.30 | 0.00 | - | - | 140 | 32.06% |
| NXPI230120P00200000 | 2022-01-05 3:04PM EST | 2023-01-20 | 20.60 | 19.60 | 21.75 | +0.85 | +4.30% | 4 | 276 | 32.90% |
| NXPI230317P00200000 | 2021-11-11 1:10PM EST | 2023-03-17 | 26.50 | 23.55 | 25.30 | 0.00 | - | 2 | 43 | 34.78% |
| NXPI240119P00200000 | 2021-11-22 10:41AM EST | 2024-01-19 | 33.33 | 30.85 | 33.90 | 0.00 | - | 1 | 11 | 34.11% |
© 2022 Yahoo. All rights reserved.
