NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00175000 | 2023-06-05 2:48PM EDT | 2023-06-09 | 3.10 | 3.20 | 3.40 | -2.40 | -43.64% | 5 | 26 | 31.01% |
| NXPI230616C00175000 | 2023-06-05 3:54PM EDT | 2023-06-16 | 4.70 | 4.30 | 4.60 | -3.55 | -43.03% | 6 | 469 | 29.64% |
| NXPI230623C00175000 | 2023-06-02 10:48AM EDT | 2023-06-23 | 9.00 | 4.90 | 5.50 | 0.00 | - | 3 | 14 | 29.25% |
| NXPI230630C00175000 | 2023-06-05 3:40PM EDT | 2023-06-30 | 6.63 | 5.90 | 6.50 | -4.94 | -42.70% | 2 | 53 | 30.38% |
| NXPI230721C00175000 | 2023-06-05 2:26PM EDT | 2023-07-21 | 8.30 | 8.40 | 8.60 | -1.93 | -18.87% | 1 | 481 | 30.99% |
| NXPI231020C00175000 | 2023-06-05 2:44PM EDT | 2023-10-20 | 15.37 | 15.60 | 16.20 | -3.53 | -18.68% | 9 | 58 | 35.80% |
| NXPI240119C00175000 | 2023-05-30 3:45PM EDT | 2024-01-19 | 25.60 | 20.40 | 21.30 | 0.00 | - | 1 | 84 | 37.05% |
| NXPI240621C00175000 | 2023-06-02 12:48PM EDT | 2024-06-21 | 31.10 | 25.90 | 28.20 | 0.00 | - | 1 | 157 | 38.40% |
| NXPI250117C00175000 | 2023-05-26 10:16AM EDT | 2025-01-17 | 34.35 | 32.00 | 35.60 | 0.00 | - | 2 | 12 | 39.34% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00175000 | 2023-06-05 3:14PM EDT | 2023-06-09 | 1.98 | 1.55 | 1.75 | +1.21 | +157.14% | 71 | 54 | 29.86% |
| NXPI230616P00175000 | 2023-06-05 2:17PM EDT | 2023-06-16 | 3.50 | 3.30 | 3.60 | +1.10 | +45.83% | 20 | 458 | 34.11% |
| NXPI230623P00175000 | 2023-06-05 2:21PM EDT | 2023-06-23 | 4.40 | 4.20 | 4.80 | -0.05 | -1.12% | 5 | 13 | 34.67% |
| NXPI230630P00175000 | 2023-05-31 10:21AM EDT | 2023-06-30 | 5.40 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 33.40% |
| NXPI230721P00175000 | 2023-06-05 1:53PM EDT | 2023-07-21 | 6.70 | 6.70 | 7.00 | +1.38 | +25.94% | 13 | 267 | 30.84% |
| NXPI231020P00175000 | 2023-05-26 3:25PM EDT | 2023-10-20 | 12.10 | 12.70 | 13.40 | 0.00 | - | 13 | 43 | 32.92% |
| NXPI240119P00175000 | 2023-06-05 1:17PM EDT | 2024-01-19 | 16.10 | 16.30 | 17.10 | -1.10 | -6.40% | 1 | 151 | 32.27% |
| NXPI240621P00175000 | 2023-04-20 9:30AM EDT | 2024-06-21 | 27.80 | 21.70 | 22.70 | 0.00 | - | 1 | 7 | 32.84% |
| NXPI250117P00175000 | 2023-05-26 2:11PM EDT | 2025-01-17 | 24.96 | 25.80 | 27.90 | 0.00 | - | 1 | 20 | 32.32% |
© 2023 Yahoo. All rights reserved.