NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00180000 | 2023-06-05 3:43PM EDT | 2023-06-09 | 1.30 | 1.05 | 1.20 | -2.76 | -67.98% | 31 | 84 | 34.40% |
| NXPI230616C00180000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 2.30 | 2.10 | 2.30 | -2.80 | -54.90% | 186 | 405 | 30.57% |
| NXPI230623C00180000 | 2023-06-01 12:00PM EDT | 2023-06-23 | 5.53 | 2.80 | 3.20 | 0.00 | - | 4 | 25 | 29.90% |
| NXPI230630C00180000 | 2023-06-05 3:40PM EDT | 2023-06-30 | 4.23 | 3.90 | 4.20 | -1.97 | -31.77% | 2 | 16 | 30.93% |
| NXPI230707C00180000 | 2023-06-02 10:57AM EDT | 2023-07-07 | 5.88 | 4.30 | 4.80 | -1.87 | -24.13% | 1 | 6 | 30.27% |
| NXPI230721C00180000 | 2023-06-05 3:47PM EDT | 2023-07-21 | 6.17 | 5.90 | 6.20 | -2.87 | -31.75% | 64 | 419 | 30.90% |
| NXPI231020C00180000 | 2023-06-05 2:55PM EDT | 2023-10-20 | 12.90 | 13.10 | 13.80 | -3.40 | -20.86% | 5 | 24 | 35.54% |
| NXPI240119C00180000 | 2023-06-05 2:26PM EDT | 2024-01-19 | 18.00 | 17.90 | 18.70 | -2.75 | -13.25% | 2 | 2,721 | 36.36% |
| NXPI240621C00180000 | 2023-06-05 9:30AM EDT | 2024-06-21 | 28.90 | 24.40 | 25.80 | +1.00 | +3.58% | 1 | 53 | 38.00% |
| NXPI250117C00180000 | 2023-06-05 10:01AM EDT | 2025-01-17 | 32.50 | 29.60 | 32.80 | -1.10 | -3.27% | 2 | 145 | 38.45% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609P00180000 | 2023-06-05 3:55PM EDT | 2023-06-09 | 4.30 | 4.30 | 4.60 | +1.65 | +62.26% | 12 | 57 | 33.79% |
| NXPI230616P00180000 | 2023-06-05 2:40PM EDT | 2023-06-16 | 6.20 | 6.20 | 6.50 | +2.10 | +51.22% | 39 | 199 | 37.07% |
| NXPI230623P00180000 | 2023-06-01 11:02AM EDT | 2023-06-23 | 6.95 | 6.90 | 7.30 | 0.00 | - | 1 | 3 | 34.24% |
| NXPI230630P00180000 | 2023-06-01 3:06PM EDT | 2023-06-30 | 5.60 | 7.60 | 8.50 | 0.00 | - | 23 | 13 | 35.68% |
| NXPI230721P00180000 | 2023-06-05 1:56PM EDT | 2023-07-21 | 9.20 | 9.30 | 9.50 | +1.90 | +26.03% | 12 | 115 | 30.35% |
| NXPI231020P00180000 | 2023-06-05 3:42PM EDT | 2023-10-20 | 15.20 | 15.10 | 15.80 | +1.93 | +14.54% | 4 | 36 | 32.22% |
| NXPI240119P00180000 | 2023-05-26 10:01AM EDT | 2024-01-19 | 19.30 | 18.70 | 19.50 | 0.00 | - | 2 | 1,122 | 31.63% |
| NXPI240621P00180000 | 2023-05-01 10:46AM EDT | 2024-06-21 | 30.80 | 22.90 | 24.30 | 0.00 | - | 1 | 80 | 31.12% |
| NXPI250117P00180000 | 2023-05-17 11:55AM EDT | 2025-01-17 | 31.90 | 27.70 | 29.10 | 0.00 | - | 4 | 17 | 30.40% |
© 2023 Yahoo. All rights reserved.