UK markets open in 5 hours 56 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220128C00240000 | 2022-01-20 2:40PM EST | 2022-01-28 | 0.26 | 0.00 | 0.64 | 0.00 | - | 2 | 32 | 90.14% |
| NXPI220204C00240000 | 2022-01-20 3:55PM EST | 2022-02-04 | 0.59 | 0.13 | 0.71 | 0.00 | - | 2 | 887 | 57.28% |
| NXPI220211C00240000 | 2022-01-20 3:03PM EST | 2022-02-11 | 1.07 | 0.22 | 1.46 | 0.00 | - | 2 | 4 | 51.98% |
| NXPI220218C00240000 | 2022-01-21 2:27PM EST | 2022-02-18 | 1.00 | 1.01 | 1.59 | -0.10 | -9.09% | 10 | 295 | 52.00% |
| NXPI220225C00240000 | 2022-01-07 10:12AM EST | 2022-02-25 | 1.68 | 1.01 | 2.19 | 0.00 | - | 1 | 2 | 50.54% |
| NXPI220318C00240000 | 2022-01-24 3:33PM EST | 2022-03-18 | 3.00 | 2.13 | 3.35 | -0.10 | -3.23% | 1 | 6 | 45.23% |
| NXPI220414C00240000 | 2022-01-24 3:16PM EST | 2022-04-14 | 4.35 | 3.95 | 5.55 | +0.50 | +12.99% | 4 | 119 | 44.70% |
| NXPI220617C00240000 | 2022-01-24 11:57AM EST | 2022-06-17 | 6.13 | 8.15 | 9.30 | -2.02 | -24.79% | 11 | 107 | 42.09% |
| NXPI220715C00240000 | 2022-01-20 3:42PM EST | 2022-07-15 | 8.22 | 9.10 | 10.15 | 0.00 | - | 6 | 8 | 40.23% |
| NXPI230120C00240000 | 2022-01-21 1:01PM EST | 2023-01-20 | 17.60 | 16.25 | 18.85 | 0.00 | - | 1 | 377 | 39.23% |
| NXPI230317C00240000 | 2021-12-29 12:43PM EST | 2023-03-17 | 32.72 | 18.05 | 21.80 | 0.00 | - | 6 | 29 | 39.98% |
| NXPI240119C00240000 | 2021-12-13 12:11AM EST | 2024-01-19 | 44.00 | 38.50 | 42.00 | 0.00 | - | - | 1 | 48.07% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220211P00240000 | 2022-01-24 1:58PM EST | 2022-02-11 | 44.10 | 36.60 | 39.90 | +5.35 | +13.81% | 4 | 4 | 58.25% |
| NXPI220218P00240000 | 2022-01-12 10:32AM EST | 2022-02-18 | 17.60 | 37.40 | 40.10 | 0.00 | - | 2 | 31 | 54.08% |
| NXPI220414P00240000 | 2022-01-06 12:41PM EST | 2022-04-14 | 23.95 | 40.75 | 43.75 | 0.00 | - | 1 | 27 | 48.86% |
| NXPI220617P00240000 | 2021-11-18 3:42PM EST | 2022-06-17 | 35.46 | 35.35 | 38.35 | 0.00 | - | 1 | 3 | 21.03% |
| NXPI220715P00240000 | 2022-01-03 2:17PM EST | 2022-07-15 | 28.40 | 46.60 | 49.15 | 0.00 | - | 10 | 12 | 44.34% |
| NXPI230120P00240000 | 2022-01-11 2:23PM EST | 2023-01-20 | 40.55 | 54.35 | 57.35 | 0.00 | - | 1 | 21 | 41.25% |
© 2022 Yahoo. All rights reserved.
