NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00155000 | 2023-06-02 9:39AM EDT | 2023-06-09 | 27.20 | 21.10 | 22.20 | 0.00 | - | 1 | 0 | 55.47% |
| NXPI230616C00155000 | 2023-06-01 9:32AM EDT | 2023-06-16 | 25.35 | 21.00 | 22.40 | 0.00 | - | 1 | 45 | 56.89% |
| NXPI230721C00155000 | 2023-06-05 9:54AM EDT | 2023-07-21 | 25.50 | 22.60 | 23.90 | -1.82 | -6.66% | 6 | 11 | 39.93% |
| NXPI231020C00155000 | 2023-05-10 1:13PM EDT | 2023-10-20 | 22.00 | 28.20 | 29.10 | 0.00 | - | 20 | 17 | 39.66% |
| NXPI240119C00155000 | 2023-05-26 10:05AM EDT | 2024-01-19 | 33.20 | 32.50 | 33.10 | 0.00 | - | 3 | 43 | 39.42% |
| NXPI240621C00155000 | 2023-05-16 10:58AM EDT | 2024-06-21 | 32.50 | 38.30 | 39.30 | 0.00 | - | - | 1 | 40.43% |
| NXPI250117C00155000 | 2023-05-31 10:47AM EDT | 2025-01-17 | 46.40 | 41.80 | 46.30 | 0.00 | - | 1 | 44 | 41.39% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00155000 | 2023-06-05 1:19PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 10 | 50.78% |
| NXPI230616P00155000 | 2023-06-05 2:31PM EDT | 2023-06-16 | 0.20 | 0.10 | 0.25 | 0.00 | - | 14 | 516 | 42.87% |
| NXPI230623P00155000 | 2023-05-23 2:42PM EDT | 2023-06-23 | 1.25 | 0.30 | 0.45 | 0.00 | - | 100 | 103 | 38.65% |
| NXPI230630P00155000 | 2023-06-05 9:30AM EDT | 2023-06-30 | 0.53 | 0.55 | 0.75 | -0.42 | -44.21% | 11 | 25 | 37.48% |
| NXPI230707P00155000 | 2023-05-26 1:42PM EDT | 2023-07-07 | 1.35 | 0.80 | 1.00 | 0.00 | - | 3 | 3 | 36.04% |
| NXPI230721P00155000 | 2023-06-05 2:12PM EDT | 2023-07-21 | 1.54 | 1.45 | 1.60 | +0.34 | +28.33% | 24 | 693 | 34.92% |
| NXPI231020P00155000 | 2023-06-01 1:47PM EDT | 2023-10-20 | 5.52 | 5.70 | 6.40 | 0.00 | - | 1 | 44 | 36.38% |
| NXPI240119P00155000 | 2023-06-02 10:38AM EDT | 2024-01-19 | 8.50 | 8.90 | 9.60 | 0.00 | - | 41 | 405 | 35.31% |
| NXPI240621P00155000 | 2023-05-31 2:28PM EDT | 2024-06-21 | 13.50 | 13.30 | 14.30 | 0.00 | - | 11 | 42 | 34.97% |
| NXPI250117P00155000 | 2023-05-31 1:39PM EDT | 2025-01-17 | 17.90 | 16.60 | 18.50 | 0.00 | - | 1 | 6 | 33.49% |
© 2023 Yahoo. All rights reserved.