NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00150000 | 2023-05-30 3:54PM EDT | 2023-06-02 | 31.90 | 30.40 | 31.40 | 0.00 | - | 1 | 2 | 218.95% |
| NXPI230609C00150000 | 2023-05-24 11:28AM EDT | 2023-06-09 | 18.05 | 30.30 | 31.80 | 0.00 | - | - | 2 | 55.27% |
| NXPI230616C00150000 | 2023-05-19 11:23AM EDT | 2023-06-16 | 26.70 | 30.80 | 31.80 | 0.00 | - | 2 | 130 | 53.42% |
| NXPI230721C00150000 | 2023-05-30 10:05AM EDT | 2023-07-21 | 32.40 | 31.60 | 32.80 | 0.00 | - | 10 | 15 | 45.17% |
| NXPI231020C00150000 | 2023-05-15 11:08AM EDT | 2023-10-20 | 24.61 | 36.20 | 37.00 | 0.00 | - | 2 | 1 | 42.26% |
| NXPI240119C00150000 | 2023-05-30 3:53PM EDT | 2024-01-19 | 41.67 | 39.90 | 40.60 | 0.00 | - | 1 | 77 | 41.45% |
| NXPI240621C00150000 | 2023-04-26 11:34AM EDT | 2024-06-21 | 36.10 | 45.50 | 48.30 | 0.00 | - | - | 1 | 45.16% |
| NXPI250117C00150000 | 2023-06-01 10:16AM EDT | 2025-01-17 | 49.00 | 48.90 | 51.60 | -3.17 | -6.08% | 5 | 11 | 40.70% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00150000 | 2023-05-26 1:42PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 156.25% |
| NXPI230609P00150000 | 2023-06-01 10:35AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.30 | -0.12 | -54.55% | 4 | 7 | 64.84% |
| NXPI230616P00150000 | 2023-05-31 10:13AM EDT | 2023-06-16 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 317 | 51.66% |
| NXPI230623P00150000 | 2023-05-31 11:26AM EDT | 2023-06-23 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 49.95% |
| NXPI230630P00150000 | 2023-05-26 3:09PM EDT | 2023-06-30 | 0.69 | 0.20 | 0.60 | 0.00 | - | 1 | 13 | 44.36% |
| NXPI230707P00150000 | 2023-05-30 11:48AM EDT | 2023-07-07 | 0.73 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 41.26% |
| NXPI230721P00150000 | 2023-06-01 2:36PM EDT | 2023-07-21 | 0.97 | 0.95 | 1.10 | -0.33 | -25.38% | 1 | 1,106 | 39.21% |
| NXPI231020P00150000 | 2023-06-01 11:32AM EDT | 2023-10-20 | 4.90 | 4.40 | 5.00 | -0.20 | -3.92% | 1 | 196 | 39.02% |
| NXPI240119P00150000 | 2023-05-30 1:13PM EDT | 2024-01-19 | 7.49 | 7.30 | 7.60 | 0.00 | - | 1 | 778 | 36.84% |
| NXPI240621P00150000 | 2023-05-31 12:58PM EDT | 2024-06-21 | 12.20 | 11.20 | 11.90 | 0.00 | - | 43 | 85 | 36.14% |
| NXPI250117P00150000 | 2023-05-19 11:01AM EDT | 2025-01-17 | 16.60 | 14.50 | 16.10 | 0.00 | - | 1 | 73 | 34.77% |
© 2023 Yahoo. All rights reserved.