NXP Semiconductors N.V. (NXPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220527C00150000 | 2022-05-17 11:23AM EDT | 150.00 | 34.16 | 28.20 | 32.00 | 0.00 | - | 1 | 1 | 120.46% |
| NXPI220527C00160000 | 2022-05-17 11:23AM EDT | 160.00 | 24.58 | 18.50 | 21.50 | 0.00 | - | 1 | 1 | 80.35% |
| NXPI220527C00165000 | 2022-05-02 2:23PM EDT | 165.00 | 13.20 | 14.00 | 16.60 | 0.00 | - | 3 | 2 | 67.19% |
| NXPI220527C00170000 | 2022-05-20 1:51PM EDT | 170.00 | 8.40 | 11.00 | 12.20 | -4.47 | -34.73% | 2 | 15 | 51.73% |
| NXPI220527C00175000 | 2022-05-20 3:38PM EDT | 175.00 | 6.40 | 7.40 | 8.30 | -0.60 | -8.57% | 3 | 52 | 54.68% |
| NXPI220527C00177500 | 2022-05-20 3:58PM EDT | 177.50 | 6.00 | 5.90 | 6.60 | +1.50 | +33.33% | 187 | 8 | 52.56% |
| NXPI220527C00180000 | 2022-05-20 3:58PM EDT | 180.00 | 4.80 | 4.40 | 5.10 | +1.53 | +46.79% | 210 | 87 | 50.72% |
| NXPI220527C00182500 | 2022-05-20 3:50PM EDT | 182.50 | 3.10 | 3.20 | 3.70 | -0.41 | -11.68% | 23 | 36 | 47.93% |
| NXPI220527C00185000 | 2022-05-20 3:57PM EDT | 185.00 | 2.46 | 2.25 | 2.75 | +0.35 | +16.59% | 39 | 51 | 47.64% |
| NXPI220527C00187500 | 2022-05-20 3:41PM EDT | 187.50 | 1.35 | 1.50 | 1.85 | -0.40 | -22.86% | 44 | 35 | 45.68% |
| NXPI220527C00190000 | 2022-05-20 3:48PM EDT | 190.00 | 0.84 | 0.85 | 1.25 | -0.06 | -6.67% | 31 | 100 | 45.00% |
| NXPI220527C00192500 | 2022-05-20 3:54PM EDT | 192.50 | 0.57 | 0.50 | 0.80 | -1.43 | -71.50% | 1 | 8 | 44.14% |
| NXPI220527C00195000 | 2022-05-20 3:54PM EDT | 195.00 | 0.37 | 0.30 | 0.50 | -0.28 | -43.08% | 1 | 29 | 43.65% |
| NXPI220527C00197500 | 2022-05-20 3:34PM EDT | 197.50 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 1 | 10 | 44.68% |
| NXPI220527C00200000 | 2022-05-18 3:53PM EDT | 200.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 10 | 190 | 45.90% |
| NXPI220527C00205000 | 2022-05-18 10:37AM EDT | 205.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 2 | 12 | 52.05% |
| NXPI220527C00210000 | 2022-05-10 12:19PM EDT | 210.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 30 | 32 | 55.27% |
| NXPI220527C00215000 | 2022-05-10 12:19PM EDT | 215.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 30 | 31 | 64.06% |
| NXPI220527C00230000 | 2022-05-05 10:08AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NXPI220527C00260000 | 2022-05-18 3:14PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 347 | 2,503 | 96.09% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI220527P00110000 | 2022-05-17 9:53AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 387 | 131.25% |
| NXPI220527P00115000 | 2022-05-18 1:29PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 61 | 128.91% |
| NXPI220527P00125000 | 2022-05-18 12:40PM EDT | 125.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 123.44% |
| NXPI220527P00140000 | 2022-05-17 10:57AM EDT | 140.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 93.36% |
| NXPI220527P00145000 | 2022-05-20 10:57AM EDT | 145.00 | 0.17 | 0.10 | 0.35 | -0.22 | -56.41% | 1 | 57 | 83.79% |
| NXPI220527P00150000 | 2022-05-18 3:30PM EDT | 150.00 | 0.53 | 0.05 | 0.45 | 0.00 | - | 2 | 18 | 74.02% |
| NXPI220527P00155000 | 2022-05-19 3:51PM EDT | 155.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 2 | 14 | 66.21% |
| NXPI220527P00160000 | 2022-05-19 12:41PM EDT | 160.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 1 | 39 | 60.30% |
| NXPI220527P00165000 | 2022-05-20 10:32AM EDT | 165.00 | 0.87 | 0.75 | 1.15 | -0.33 | -27.50% | 3 | 45 | 57.67% |
| NXPI220527P00170000 | 2022-05-20 3:17PM EDT | 170.00 | 3.00 | 1.30 | 1.75 | -0.10 | -3.23% | 24 | 30 | 52.25% |
| NXPI220527P00172500 | 2022-05-20 3:49PM EDT | 172.50 | 2.45 | 1.85 | 2.25 | +0.45 | +22.50% | 14 | 7 | 50.85% |
| NXPI220527P00175000 | 2022-05-20 3:39PM EDT | 175.00 | 3.60 | 2.50 | 2.90 | -0.11 | -2.96% | 47 | 110 | 51.49% |
| NXPI220527P00177500 | 2022-05-20 3:58PM EDT | 177.50 | 3.70 | 3.30 | 3.90 | -1.40 | -27.45% | 101 | 38 | 51.64% |
| NXPI220527P00180000 | 2022-05-20 3:39PM EDT | 180.00 | 5.90 | 4.30 | 5.30 | -1.20 | -16.90% | 157 | 71 | 53.85% |
| NXPI220527P00185000 | 2022-05-19 10:06AM EDT | 185.00 | 10.10 | 6.90 | 8.90 | 0.00 | - | 1 | 4 | 50.44% |
| NXPI220527P00190000 | 2022-05-16 3:27PM EDT | 190.00 | 13.70 | 10.20 | 13.00 | 0.00 | - | 1 | 4 | 51.22% |
| NXPI220527P00195000 | 2022-05-18 1:46PM EDT | 195.00 | 17.35 | 14.40 | 17.40 | 0.00 | - | 1 | 1 | 53.56% |
| NXPI220527P00200000 | 2022-05-20 10:54AM EDT | 200.00 | 20.95 | 18.50 | 22.00 | -2.48 | -10.58% | 4 | 1 | 82.52% |
© 2022 Yahoo. All rights reserved.
