NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00165000 | 2023-06-02 2:30PM EDT | 2023-06-09 | 16.75 | 11.20 | 12.40 | 0.00 | - | 10 | 45 | 55.27% |
| NXPI230616C00165000 | 2023-06-05 2:44PM EDT | 2023-06-16 | 11.47 | 11.70 | 12.70 | -7.63 | -39.95% | 8 | 107 | 39.65% |
| NXPI230623C00165000 | 2023-06-01 9:43AM EDT | 2023-06-23 | 16.90 | 12.10 | 13.30 | 0.00 | - | 1 | 1 | 37.13% |
| NXPI230630C00165000 | 2023-05-17 2:13PM EDT | 2023-06-30 | 11.00 | 12.70 | 13.80 | 0.00 | - | 3 | 2 | 35.40% |
| NXPI230721C00165000 | 2023-05-30 1:01PM EDT | 2023-07-21 | 21.00 | 14.80 | 15.20 | 0.00 | - | 2 | 49 | 33.36% |
| NXPI231020C00165000 | 2023-05-30 1:01PM EDT | 2023-10-20 | 27.09 | 21.50 | 22.10 | 0.00 | - | 4 | 31 | 37.43% |
| NXPI240119C00165000 | 2023-05-30 9:45AM EDT | 2024-01-19 | 32.23 | 26.10 | 26.80 | 0.00 | - | 1 | 77 | 38.14% |
| NXPI240621C00165000 | 2023-05-24 11:16AM EDT | 2024-06-21 | 26.50 | 32.30 | 33.40 | 0.00 | - | 3 | 41 | 39.28% |
| NXPI250117C00165000 | 2023-05-02 12:41PM EDT | 2025-01-17 | 36.70 | 40.40 | 44.00 | 0.00 | - | 11 | 25 | 44.27% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00165000 | 2023-06-02 2:11PM EDT | 2023-06-09 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 10 | 18 | 37.55% |
| NXPI230616P00165000 | 2023-06-05 2:36PM EDT | 2023-06-16 | 0.87 | 0.70 | 0.80 | +0.30 | +52.63% | 14 | 554 | 35.11% |
| NXPI230623P00165000 | 2023-05-30 2:23PM EDT | 2023-06-23 | 1.65 | 1.20 | 1.50 | 0.00 | - | 2 | 8 | 34.96% |
| NXPI230630P00165000 | 2023-06-01 1:57PM EDT | 2023-06-30 | 1.62 | 1.85 | 2.35 | 0.00 | - | 6 | 15 | 36.19% |
| NXPI230721P00165000 | 2023-06-05 2:26PM EDT | 2023-07-21 | 3.45 | 3.30 | 3.50 | +0.80 | +30.19% | 6 | 218 | 32.69% |
| NXPI231020P00165000 | 2023-05-30 9:58AM EDT | 2023-10-20 | 8.52 | 8.80 | 9.40 | 0.00 | - | 2 | 87 | 34.58% |
| NXPI240119P00165000 | 2023-06-02 10:15AM EDT | 2024-01-19 | 12.20 | 12.20 | 12.90 | 0.00 | - | 3 | 1,160 | 33.65% |
| NXPI240621P00165000 | 2023-05-31 2:29PM EDT | 2024-06-21 | 16.80 | 16.90 | 17.90 | 0.00 | - | 15 | 118 | 33.46% |
| NXPI250117P00165000 | 2023-05-26 1:37PM EDT | 2025-01-17 | 20.80 | 20.80 | 23.00 | 0.00 | - | 6 | 13 | 32.98% |
© 2023 Yahoo. All rights reserved.