NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331C00150000 | 2023-03-28 3:07PM EDT | 150.00 | 23.30 | 34.80 | 37.30 | 0.00 | - | 2 | 1 | 287.01% |
| NXPI230331C00155000 | 2023-03-13 12:00PM EDT | 155.00 | 20.90 | 29.70 | 32.30 | 0.00 | - | - | 1 | 252.54% |
| NXPI230331C00157500 | 2023-03-28 3:08PM EDT | 157.50 | 16.00 | 28.10 | 30.00 | 0.00 | - | 2 | 3 | 150.00% |
| NXPI230331C00160000 | 2023-03-30 11:24AM EDT | 160.00 | 23.32 | 25.90 | 27.20 | 0.00 | - | 1 | 1 | 137.50% |
| NXPI230331C00165000 | 2023-03-31 3:30PM EDT | 165.00 | 20.73 | 21.00 | 22.30 | +8.61 | +71.04% | 9 | 9 | 130.47% |
| NXPI230331C00167500 | 2023-03-31 3:34PM EDT | 167.50 | 18.19 | 18.40 | 19.80 | +11.99 | +193.39% | 6 | 7 | 110.16% |
| NXPI230331C00170000 | 2023-03-31 3:25PM EDT | 170.00 | 15.61 | 16.00 | 17.30 | +11.21 | +254.77% | 4 | 48 | 103.71% |
| NXPI230331C00172500 | 2023-03-31 3:25PM EDT | 172.50 | 13.10 | 13.70 | 14.70 | +8.60 | +191.11% | 12 | 29 | 95.12% |
| NXPI230331C00175000 | 2023-03-31 10:22AM EDT | 175.00 | 7.41 | 11.00 | 12.20 | +2.41 | +48.20% | 9 | 44 | 71.48% |
| NXPI230331C00177500 | 2023-03-31 3:48PM EDT | 177.50 | 8.20 | 8.70 | 9.80 | +3.91 | +91.14% | 8 | 59 | 70.02% |
| NXPI230331C00180000 | 2023-03-31 3:41PM EDT | 180.00 | 5.51 | 5.90 | 7.30 | +2.91 | +111.92% | 27 | 114 | 78.96% |
| NXPI230331C00182500 | 2023-03-31 3:40PM EDT | 182.50 | 2.91 | 3.70 | 4.90 | +1.96 | +206.32% | 91 | 120 | 62.50% |
| NXPI230331C00185000 | 2023-03-31 3:58PM EDT | 185.00 | 1.69 | 0.80 | 2.15 | +1.24 | +275.56% | 169 | 103 | 33.01% |
| NXPI230331C00187500 | 2023-03-31 3:56PM EDT | 187.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 59 | 11.04% |
| NXPI230331C00190000 | 2023-03-31 3:34PM EDT | 190.00 | 0.03 | 0.00 | 0.25 | -0.12 | -80.00% | 7 | 87 | 33.89% |
| NXPI230331C00192500 | 2023-03-27 11:45AM EDT | 192.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 47 | 53 | 42.87% |
| NXPI230331C00195000 | 2023-03-29 1:02PM EDT | 195.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 123 | 59.38% |
| NXPI230331C00197500 | 2023-03-21 11:04AM EDT | 197.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 4 | 71.97% |
| NXPI230331C00200000 | 2023-03-27 11:51AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 60 | 59.38% |
| NXPI230331C00205000 | 2023-03-20 12:41PM EDT | 205.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 39 | 7 | 89.84% |
| NXPI230331C00215000 | 2023-03-29 1:02PM EDT | 215.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 126.56% |
| NXPI230331C00220000 | 2023-03-27 10:17AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 143.75% |
| NXPI230331C00265000 | 2023-02-10 12:18PM EDT | 265.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 311.33% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230331P00150000 | 2023-03-27 11:46AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 54 | 187.11% |
| NXPI230331P00155000 | 2023-03-27 3:15PM EDT | 155.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 175.00% |
| NXPI230331P00157500 | 2023-03-24 11:56AM EDT | 157.50 | 0.37 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 204.69% |
| NXPI230331P00160000 | 2023-03-29 11:35AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 73 | 137.50% |
| NXPI230331P00162500 | 2023-03-29 3:26PM EDT | 162.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 135.94% |
| NXPI230331P00165000 | 2023-03-29 10:52AM EDT | 165.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 11 | 75 | 113.28% |
| NXPI230331P00167500 | 2023-03-29 2:41PM EDT | 167.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 130 | 101.56% |
| NXPI230331P00170000 | 2023-03-29 3:48PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 244 | 76.56% |
| NXPI230331P00172500 | 2023-03-31 11:00AM EDT | 172.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 164 | 65.63% |
| NXPI230331P00175000 | 2023-03-30 11:38AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 55.08% |
| NXPI230331P00177500 | 2023-03-31 11:00AM EDT | 177.50 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 10 | 55 | 55.86% |
| NXPI230331P00180000 | 2023-03-31 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 37 | 46 | 37.31% |
| NXPI230331P00182500 | 2023-03-31 2:46PM EDT | 182.50 | 0.09 | 0.00 | 0.20 | -1.96 | -95.61% | 14 | 20 | 35.06% |
| NXPI230331P00185000 | 2023-03-31 3:45PM EDT | 185.00 | 0.10 | 0.00 | 0.15 | -2.80 | -96.55% | 2 | 24 | 16.31% |
| NXPI230331P00190000 | 2023-03-13 9:43AM EDT | 190.00 | 20.00 | 2.80 | 4.00 | 0.00 | - | 1 | 1 | 42.77% |
| NXPI230331P00192500 | 2023-03-13 10:08AM EDT | 192.50 | 20.50 | 5.20 | 6.90 | 0.00 | - | - | 0 | 74.90% |
© 2023 Yahoo. All rights reserved.
