NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EST. Market open.
Strike:230.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI231215C00230000 | 2023-12-01 10:54AM EST | 2023-12-15 | 0.21 | 0.05 | 0.30 | 0.00 | - | 4 | 17 | 35.69% |
| NXPI231222C00230000 | 2023-11-20 10:26AM EST | 2023-12-22 | 0.40 | 0.20 | 0.35 | 0.00 | - | 3 | 3 | 28.27% |
| NXPI231229C00230000 | 2023-11-29 10:45AM EST | 2023-12-29 | 0.55 | 0.40 | 0.55 | 0.00 | - | 17 | 170 | 26.42% |
| NXPI240119C00230000 | 2023-12-05 11:22AM EST | 2024-01-19 | 1.00 | 1.55 | 1.70 | 0.00 | - | 1 | 800 | 26.78% |
| NXPI240315C00230000 | 2023-12-01 2:22PM EST | 2024-03-15 | 4.71 | 5.80 | 6.10 | 0.00 | - | 2 | 158 | 30.68% |
| NXPI240419C00230000 | 2023-12-05 11:56AM EST | 2024-04-19 | 6.15 | 7.90 | 8.10 | 0.00 | - | 1 | 17 | 30.79% |
| NXPI240621C00230000 | 2023-11-29 12:27PM EST | 2024-06-21 | 10.30 | 11.90 | 12.30 | 0.00 | - | 80 | 352 | 32.66% |
| NXPI240719C00230000 | 2023-11-30 12:38PM EST | 2024-07-19 | 11.00 | 13.10 | 13.50 | 0.00 | - | 1 | 87 | 32.47% |
| NXPI250117C00230000 | 2023-12-06 11:00AM EST | 2025-01-17 | 21.90 | 21.70 | 22.40 | +2.60 | +13.47% | 5 | 566 | 34.38% |
| NXPI260116C00230000 | 2023-11-28 1:29PM EST | 2026-01-16 | 28.50 | 32.80 | 34.60 | 0.00 | - | 32 | 33 | 35.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI240119P00230000 | 2023-11-29 10:38AM EST | 2024-01-19 | 24.00 | 21.20 | 22.20 | 0.00 | - | 1 | 109 | 25.40% |
| NXPI240315P00230000 | 2023-08-11 2:44PM EST | 2024-03-15 | 34.62 | 33.30 | 34.90 | 0.00 | - | - | 1 | 50.21% |
| NXPI240621P00230000 | 2023-12-06 10:04AM EST | 2024-06-21 | 29.40 | 28.70 | 29.10 | -2.60 | -8.13% | 1 | 40 | 25.91% |
| NXPI240719P00230000 | 2023-08-16 2:19PM EST | 2024-07-19 | 43.14 | 39.60 | 40.60 | 0.00 | - | - | 2 | 42.29% |
| NXPI250117P00230000 | 2023-11-29 12:37PM EST | 2025-01-17 | 37.30 | 34.30 | 35.90 | 0.00 | - | 4 | 82 | 26.13% |
| NXPI260116P00230000 | 2023-12-06 10:37AM EST | 2026-01-16 | 44.10 | 42.90 | 44.30 | -0.70 | -1.56% | 2 | 96 | 25.99% |
© 2023 Yahoo. All rights reserved.