UK Markets closed
NIKKEI 225
27,819.33 -180.67 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,596.27 +530.92 (+2.78%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220812C00210000 | 2022-08-02 2:33PM EDT | 2022-08-12 | 0.07 | 0.00 | 0.50 | 0.00 | - | 95 | 495 | 95.41% |
| NXPI220819C00210000 | 2022-08-05 11:14AM EDT | 2022-08-19 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 415 | 52.25% |
| NXPI220826C00210000 | 2022-07-28 3:22PM EDT | 2022-08-26 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 13 | 50.51% |
| NXPI220902C00210000 | 2022-08-02 1:01PM EDT | 2022-09-02 | 0.98 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 38.72% |
| NXPI220916C00210000 | 2022-08-10 11:32AM EDT | 2022-09-16 | 0.60 | 0.55 | 0.70 | +0.20 | +50.00% | 2 | 1,276 | 33.23% |
| NXPI221021C00210000 | 2022-08-09 11:07AM EDT | 2022-10-21 | 1.90 | 1.90 | 2.20 | +0.31 | +19.50% | 4 | 1,058 | 33.07% |
| NXPI221118C00210000 | 2022-07-26 9:30AM EDT | 2022-11-18 | 4.30 | 3.60 | 3.90 | 0.00 | - | - | 4 | 34.61% |
| NXPI221216C00210000 | 2022-08-01 10:51AM EDT | 2022-12-16 | 8.00 | 4.90 | 5.30 | 0.00 | - | - | 15 | 34.81% |
| NXPI230120C00210000 | 2022-08-08 3:41PM EDT | 2023-01-20 | 7.70 | 6.60 | 7.00 | 0.00 | - | 1 | 1,198 | 35.07% |
| NXPI230317C00210000 | 2022-08-05 3:13PM EDT | 2023-03-17 | 11.00 | 9.30 | 9.90 | 0.00 | - | 1 | 150 | 36.09% |
| NXPI230616C00210000 | 2022-07-29 12:47PM EDT | 2023-06-16 | 16.41 | 12.70 | 14.20 | 0.00 | - | - | 11 | 37.24% |
| NXPI240119C00210000 | 2022-07-25 3:22PM EDT | 2024-01-19 | 21.80 | 19.60 | 22.10 | 0.00 | - | 1 | 59 | 37.90% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220916P00210000 | 2022-07-11 3:06PM EDT | 2022-09-16 | 58.20 | 33.00 | 33.90 | 0.00 | - | - | 8 | 53.63% |
| NXPI221021P00210000 | 2022-07-06 11:59AM EDT | 2022-10-21 | 64.70 | 27.90 | 28.80 | 0.00 | - | - | 50 | 0.00% |
| NXPI221118P00210000 | 2022-07-27 3:11PM EDT | 2022-11-18 | 33.70 | 35.50 | 36.40 | 0.00 | - | - | 17 | 42.76% |
| NXPI230120P00210000 | 2022-01-03 4:45PM EDT | 2023-01-20 | 22.90 | 25.20 | 26.35 | 0.00 | - | 6 | 334 | 0.00% |
| NXPI230317P00210000 | 2021-11-24 2:36PM EDT | 2023-03-17 | 31.00 | 25.50 | 28.85 | 0.00 | - | 1 | 5 | 0.00% |
| NXPI230616P00210000 | 2022-07-06 11:59AM EDT | 2023-06-16 | 67.80 | 38.70 | 39.90 | 0.00 | - | - | 1 | 30.34% |
© 2022 Yahoo. All rights reserved.
