NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00105000 | 2023-05-26 3:08PM EDT | 105.00 | 77.23 | 75.20 | 76.40 | 0.00 | - | 1 | 1 | 540.23% |
| NXPI230602C00115000 | 2023-05-26 3:33PM EDT | 115.00 | 66.83 | 65.30 | 66.60 | 0.00 | - | 1 | 1 | 494.92% |
| NXPI230602C00120000 | 2023-05-26 3:46PM EDT | 120.00 | 61.69 | 60.60 | 61.50 | 0.00 | - | 12 | 12 | 315.63% |
| NXPI230602C00125000 | 2023-05-26 3:32PM EDT | 125.00 | 56.89 | 55.60 | 56.40 | 0.00 | - | 9 | 9 | 50.00% |
| NXPI230602C00140000 | 2023-06-01 10:03AM EDT | 140.00 | 39.20 | 40.30 | 41.70 | +2.30 | +6.23% | 1 | 2 | 50.00% |
| NXPI230602C00150000 | 2023-05-30 3:54PM EDT | 150.00 | 31.90 | 30.40 | 31.40 | 0.00 | - | 1 | 2 | 218.95% |
| NXPI230602C00155000 | 2023-05-18 9:39AM EDT | 155.00 | 19.70 | 25.50 | 26.50 | 0.00 | - | 1 | 1 | 50.00% |
| NXPI230602C00160000 | 2023-05-26 2:29PM EDT | 160.00 | 21.45 | 20.60 | 21.70 | 0.00 | - | 3 | 4 | 128.52% |
| NXPI230602C00162500 | 2023-05-26 3:32PM EDT | 162.50 | 19.60 | 17.80 | 18.90 | 0.00 | - | 8 | 39 | 140.63% |
| NXPI230602C00165000 | 2023-05-26 3:46PM EDT | 165.00 | 16.95 | 15.80 | 16.30 | 0.00 | - | 22 | 76 | 84.38% |
| NXPI230602C00167500 | 2023-06-01 2:24PM EDT | 167.50 | 14.80 | 13.20 | 14.10 | +8.96 | +153.42% | 1 | 21 | 87.70% |
| NXPI230602C00170000 | 2023-06-01 1:02PM EDT | 170.00 | 11.50 | 10.70 | 11.30 | +2.35 | +25.68% | 62 | 295 | 86.43% |
| NXPI230602C00172500 | 2023-06-01 3:52PM EDT | 172.50 | 8.52 | 8.20 | 9.00 | +1.77 | +26.22% | 56 | 122 | 55.08% |
| NXPI230602C00175000 | 2023-06-01 3:41PM EDT | 175.00 | 6.10 | 5.70 | 6.50 | +1.60 | +35.56% | 19 | 75 | 64.45% |
| NXPI230602C00177500 | 2023-06-01 1:50PM EDT | 177.50 | 4.80 | 3.50 | 4.00 | +1.90 | +65.52% | 20 | 52 | 45.70% |
| NXPI230602C00180000 | 2023-06-01 3:54PM EDT | 180.00 | 2.00 | 1.75 | 2.05 | +0.45 | +29.03% | 104 | 97 | 39.75% |
| NXPI230602C00182500 | 2023-06-01 3:31PM EDT | 182.50 | 1.11 | 0.70 | 0.85 | +0.21 | +23.33% | 46 | 32 | 39.01% |
| NXPI230602C00185000 | 2023-06-01 1:29PM EDT | 185.00 | 0.50 | 0.20 | 0.35 | +0.15 | +42.86% | 25 | 70 | 42.48% |
| NXPI230602C00187500 | 2023-06-01 2:42PM EDT | 187.50 | 0.19 | 0.05 | 0.15 | -0.06 | -24.00% | 13 | 108 | 46.68% |
| NXPI230602C00190000 | 2023-06-01 2:19PM EDT | 190.00 | 0.13 | 0.05 | 0.15 | -0.20 | -60.61% | 20 | 114 | 54.88% |
| NXPI230602C00192500 | 2023-06-01 1:44PM EDT | 192.50 | 0.03 | 0.00 | 0.20 | -0.32 | -91.43% | 4 | 11 | 66.41% |
| NXPI230602C00195000 | 2023-05-30 1:11PM EDT | 195.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 12 | 73.83% |
| NXPI230602C00197500 | 2023-05-30 9:34AM EDT | 197.50 | 0.44 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 84.38% |
| NXPI230602C00200000 | 2023-05-30 10:53AM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 41 | 69 | 88.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00120000 | 2023-05-24 11:16AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 353.13% |
| NXPI230602P00125000 | 2023-05-10 10:02AM EDT | 125.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 321.88% |
| NXPI230602P00130000 | 2023-05-15 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | - | 4 | 291.41% |
| NXPI230602P00135000 | 2023-05-22 10:41AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 262.11% |
| NXPI230602P00140000 | 2023-05-26 3:36PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 60 | 190.63% |
| NXPI230602P00145000 | 2023-05-30 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 181.25% |
| NXPI230602P00150000 | 2023-05-26 1:42PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 156.25% |
| NXPI230602P00152500 | 2023-05-24 1:12PM EDT | 152.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 144.53% |
| NXPI230602P00155000 | 2023-05-30 9:30AM EDT | 155.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 146.09% |
| NXPI230602P00157500 | 2023-05-26 9:42AM EDT | 157.50 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 137.89% |
| NXPI230602P00160000 | 2023-05-31 11:20AM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 216 | 108.20% |
| NXPI230602P00162500 | 2023-05-31 12:26PM EDT | 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 28 | 96.09% |
| NXPI230602P00165000 | 2023-05-30 10:29AM EDT | 165.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 61 | 76.56% |
| NXPI230602P00167500 | 2023-05-30 1:13PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 65.63% |
| NXPI230602P00170000 | 2023-06-01 1:39PM EDT | 170.00 | 0.07 | 0.00 | 0.05 | -0.17 | -70.83% | 2 | 69 | 54.69% |
| NXPI230602P00172500 | 2023-06-01 12:11PM EDT | 172.50 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 5 | 54 | 55.08% |
| NXPI230602P00175000 | 2023-06-01 2:40PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 19 | 48 | 45.51% |
| NXPI230602P00177500 | 2023-06-01 3:07PM EDT | 177.50 | 0.19 | 0.25 | 0.40 | -1.16 | -85.93% | 45 | 28 | 41.80% |
| NXPI230602P00180000 | 2023-06-01 3:57PM EDT | 180.00 | 1.05 | 0.80 | 1.05 | -1.35 | -56.25% | 16 | 36 | 39.75% |
| NXPI230602P00185000 | 2023-05-30 10:11AM EDT | 185.00 | 5.18 | 3.90 | 4.60 | 0.00 | - | 2 | 1 | 52.15% |
| NXPI230602P00187500 | 2023-06-01 10:17AM EDT | 187.50 | 9.10 | 6.40 | 7.00 | -0.60 | -6.19% | 2 | 1 | 50.20% |
| NXPI230602P00190000 | 2023-05-30 3:52PM EDT | 190.00 | 8.30 | 8.30 | 9.50 | 0.00 | - | 1 | 1 | 81.35% |
| NXPI230602P00192500 | 2023-05-24 2:00PM EDT | 192.50 | 25.50 | 11.00 | 12.30 | 0.00 | - | - | 0 | 71.88% |
© 2023 Yahoo. All rights reserved.