NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00185000 | 2023-06-01 1:29PM EDT | 2023-06-02 | 0.50 | 0.20 | 0.35 | +0.15 | +42.86% | 25 | 70 | 42.48% |
| NXPI230609C00185000 | 2023-06-01 3:07PM EDT | 2023-06-09 | 2.65 | 1.75 | 1.95 | -1.05 | -28.38% | 18 | 74 | 33.33% |
| NXPI230616C00185000 | 2023-06-01 3:32PM EDT | 2023-06-16 | 3.20 | 2.85 | 3.00 | +0.20 | +6.67% | 54 | 348 | 31.98% |
| NXPI230623C00185000 | 2023-05-31 1:19PM EDT | 2023-06-23 | 3.64 | 3.40 | 4.20 | 0.00 | - | 2 | 19 | 33.42% |
| NXPI230630C00185000 | 2023-06-01 9:46AM EDT | 2023-06-30 | 4.39 | 4.40 | 4.90 | +0.19 | +4.52% | 1 | 8 | 32.62% |
| NXPI230707C00185000 | 2023-05-30 2:01PM EDT | 2023-07-07 | 6.20 | 4.90 | 5.40 | 0.00 | - | 1 | 2 | 31.52% |
| NXPI230721C00185000 | 2023-06-01 3:46PM EDT | 2023-07-21 | 6.90 | 6.60 | 6.90 | +0.30 | +4.55% | 36 | 129 | 32.42% |
| NXPI231020C00185000 | 2023-06-01 2:47PM EDT | 2023-10-20 | 14.78 | 13.90 | 14.20 | -3.72 | -20.11% | 1 | 183 | 35.60% |
| NXPI240119C00185000 | 2023-06-01 3:00PM EDT | 2024-01-19 | 19.60 | 18.80 | 19.50 | -1.40 | -6.67% | 41 | 235 | 36.96% |
| NXPI240621C00185000 | 2023-05-23 2:42PM EDT | 2024-06-21 | 21.54 | 25.10 | 26.20 | 0.00 | - | 1 | 50 | 37.73% |
| NXPI250117C00185000 | 2023-05-31 1:40PM EDT | 2025-01-17 | 32.00 | 30.50 | 32.50 | 0.00 | - | 1 | 26 | 37.28% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00185000 | 2023-05-30 10:11AM EDT | 2023-06-02 | 5.18 | 3.90 | 4.60 | 0.00 | - | 2 | 1 | 52.15% |
| NXPI230609P00185000 | 2023-06-01 11:53AM EDT | 2023-06-09 | 6.52 | 5.60 | 5.90 | +0.52 | +8.67% | 17 | 7 | 32.83% |
| NXPI230616P00185000 | 2023-06-01 10:09AM EDT | 2023-06-16 | 9.20 | 7.40 | 7.80 | +0.60 | +6.98% | 1 | 60 | 37.67% |
| NXPI230721P00185000 | 2023-06-01 1:09PM EDT | 2023-07-21 | 10.30 | 10.50 | 10.80 | -0.65 | -5.94% | 2 | 19 | 32.05% |
| NXPI231020P00185000 | 2023-06-01 1:47PM EDT | 2023-10-20 | 16.17 | 16.40 | 16.90 | -0.63 | -3.75% | 1 | 32 | 32.72% |
| NXPI240119P00185000 | 2023-04-28 1:58PM EDT | 2024-01-19 | 30.90 | 19.90 | 21.00 | 0.00 | - | 10 | 2,781 | 32.63% |
| NXPI240621P00185000 | 2023-05-04 2:59PM EDT | 2024-06-21 | 35.10 | 24.60 | 26.00 | 0.00 | - | 15 | 62 | 32.06% |
| NXPI250117P00185000 | 2023-05-26 9:43AM EDT | 2025-01-17 | 31.10 | 29.30 | 31.00 | 0.00 | - | 1 | 234 | 31.27% |
© 2023 Yahoo. All rights reserved.