NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00160000 | 2023-05-26 2:29PM EDT | 2023-06-02 | 21.45 | 20.60 | 21.70 | 0.00 | - | 3 | 4 | 128.52% |
| NXPI230616C00160000 | 2023-05-30 9:51AM EDT | 2023-06-16 | 24.43 | 20.70 | 22.00 | 0.00 | - | 5 | 328 | 50.98% |
| NXPI230623C00160000 | 2023-05-05 11:56AM EDT | 2023-06-23 | 12.33 | 20.70 | 22.20 | 0.00 | - | 3 | 3 | 44.46% |
| NXPI230721C00160000 | 2023-05-26 12:36PM EDT | 2023-07-21 | 23.00 | 22.90 | 23.40 | 0.00 | - | 1 | 41 | 37.38% |
| NXPI231020C00160000 | 2023-05-25 11:42AM EDT | 2023-10-20 | 19.10 | 28.80 | 29.40 | 0.00 | - | 1 | 7 | 40.02% |
| NXPI240119C00160000 | 2023-05-31 3:33PM EDT | 2024-01-19 | 32.23 | 32.70 | 33.90 | 0.00 | - | 6 | 412 | 40.43% |
| NXPI240621C00160000 | 2023-04-26 11:27AM EDT | 2024-06-21 | 31.00 | 38.90 | 41.40 | 0.00 | - | - | 5 | 42.88% |
| NXPI250117C00160000 | 2023-05-24 3:55PM EDT | 2025-01-17 | 34.30 | 43.90 | 46.90 | 0.00 | - | 1 | 7 | 41.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00160000 | 2023-05-31 11:20AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 216 | 108.20% |
| NXPI230609P00160000 | 2023-05-24 11:16AM EDT | 2023-06-09 | 2.42 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 50.00% |
| NXPI230616P00160000 | 2023-06-01 3:53PM EDT | 2023-06-16 | 0.37 | 0.35 | 0.45 | -0.33 | -47.14% | 9 | 287 | 41.46% |
| NXPI230623P00160000 | 2023-05-26 11:04AM EDT | 2023-06-23 | 1.26 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 39.55% |
| NXPI230630P00160000 | 2023-05-31 11:25AM EDT | 2023-06-30 | 1.15 | 0.85 | 1.25 | -0.45 | -28.13% | 1 | 13 | 39.21% |
| NXPI230721P00160000 | 2023-06-01 2:36PM EDT | 2023-07-21 | 1.99 | 1.95 | 2.25 | -0.61 | -23.46% | 2 | 196 | 36.49% |
| NXPI231020P00160000 | 2023-05-30 10:33AM EDT | 2023-10-20 | 6.82 | 6.70 | 7.30 | -0.38 | -5.28% | 1 | 33 | 37.04% |
| NXPI240119P00160000 | 2023-06-01 1:47PM EDT | 2024-01-19 | 10.00 | 10.00 | 10.40 | -1.10 | -9.91% | 17 | 1,265 | 35.37% |
| NXPI240621P00160000 | 2023-05-31 2:29PM EDT | 2024-06-21 | 15.00 | 14.20 | 15.40 | 0.00 | - | 8 | 32 | 35.25% |
| NXPI250117P00160000 | 2023-05-31 2:52PM EDT | 2025-01-17 | 20.40 | 18.00 | 19.80 | 0.00 | - | 125 | 129 | 33.80% |
© 2023 Yahoo. All rights reserved.