UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.61 -0.74 (-0.85%) GOLD FUTURES
1,793.70 -36.00 (-1.97%) DOW
34,190.16 +22.07 (+0.06%) BTC-GBP
26,916.77 -1,628.45 (-5.70%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EST. Market open.
Strike:230.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00230000 | 2022-01-27 12:23PM EST | 2022-01-28 | 0.13 | 0.02 | 0.41 | -0.14 | -51.85% | 2 | 107 | 139.84% |
| NXPI220204C00230000 | 2022-01-24 3:15PM EST | 2022-02-04 | 1.24 | 0.07 | 0.97 | 0.00 | - | 3 | 88 | 77.39% |
| NXPI220211C00230000 | 2022-01-26 9:54AM EST | 2022-02-11 | 1.30 | 0.32 | 1.64 | 0.00 | - | 3 | 19 | 66.70% |
| NXPI220218C00230000 | 2022-01-27 1:49PM EST | 2022-02-18 | 0.70 | 0.62 | 0.94 | -0.69 | -49.64% | 21 | 340 | 52.78% |
| NXPI220225C00230000 | 2022-01-27 12:42PM EST | 2022-02-25 | 1.53 | 0.73 | 1.73 | -1.15 | -42.91% | 6 | 8 | 51.50% |
| NXPI220304C00230000 | 2022-01-20 11:29AM EST | 2022-03-04 | 4.55 | 0.92 | 2.18 | 0.00 | - | - | 3 | 54.30% |
| NXPI220318C00230000 | 2022-01-27 12:54PM EST | 2022-03-18 | 2.04 | 1.75 | 2.50 | -0.66 | -24.44% | 3 | 220 | 48.22% |
| NXPI220414C00230000 | 2022-01-27 12:53PM EST | 2022-04-14 | 3.39 | 2.90 | 3.25 | -1.81 | -34.81% | 6 | 368 | 42.46% |
| NXPI220617C00230000 | 2022-01-27 1:42PM EST | 2022-06-17 | 6.17 | 5.75 | 6.70 | -4.45 | -41.90% | 6 | 121 | 41.42% |
| NXPI220715C00230000 | 2022-01-26 11:17AM EST | 2022-07-15 | 10.95 | 7.00 | 7.75 | 0.00 | - | 88 | 99 | 40.34% |
| NXPI230120C00230000 | 2022-01-27 11:41AM EST | 2023-01-20 | 17.00 | 14.15 | 15.60 | -2.00 | -10.53% | 20 | 542 | 39.41% |
| NXPI230317C00230000 | 2022-01-27 9:53AM EST | 2023-03-17 | 21.21 | 15.25 | 18.40 | -3.09 | -12.72% | 1 | 23 | 40.29% |
| NXPI240119C00230000 | 2022-01-21 3:12PM EST | 2024-01-19 | 29.60 | 23.05 | 26.00 | 0.00 | - | 2 | 34 | 37.84% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128P00230000 | 2022-01-25 2:43PM EST | 2022-01-28 | 30.95 | 40.05 | 43.15 | 0.00 | - | 1 | 32 | 203.71% |
| NXPI220204P00230000 | 2022-01-13 12:04PM EST | 2022-02-04 | 9.05 | 40.90 | 43.60 | 0.00 | - | 4 | 108 | 74.76% |
| NXPI220211P00230000 | 2022-01-24 2:15PM EST | 2022-02-11 | 34.00 | 41.10 | 43.95 | 0.00 | - | 1 | 15 | 61.99% |
| NXPI220218P00230000 | 2022-01-25 11:46AM EST | 2022-02-18 | 35.35 | 41.40 | 44.00 | 0.00 | - | 3 | 129 | 54.35% |
| NXPI220318P00230000 | 2022-01-25 2:43PM EST | 2022-03-18 | 34.70 | 42.90 | 44.75 | 0.00 | - | 1 | 2 | 50.77% |
| NXPI220414P00230000 | 2022-01-20 3:54PM EST | 2022-04-14 | 35.38 | 43.75 | 46.10 | 0.00 | - | 11 | 35 | 46.83% |
| NXPI220617P00230000 | 2022-01-24 3:34PM EST | 2022-06-17 | 40.02 | 47.15 | 49.80 | 0.00 | - | 1 | 331 | 44.75% |
| NXPI220715P00230000 | 2022-01-21 10:24AM EST | 2022-07-15 | 40.96 | 47.80 | 50.15 | 0.00 | - | 3 | 1 | 41.71% |
| NXPI230120P00230000 | 2022-01-19 1:29PM EST | 2023-01-20 | 39.95 | 55.15 | 58.05 | 0.00 | - | 54 | 243 | 40.33% |
| NXPI230317P00230000 | 2021-11-10 6:57AM EST | 2023-03-17 | 58.46 | 38.40 | 41.45 | 0.00 | - | 9 | 0 | 0.00% |
| NXPI240119P00230000 | 2021-12-13 12:11AM EST | 2024-01-19 | 46.00 | 43.80 | 47.50 | 0.00 | - | - | 1 | 17.19% |
© 2022 Yahoo. All rights reserved.
