NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00190000 | 2023-06-01 2:19PM EDT | 2023-06-02 | 0.13 | 0.05 | 0.15 | -0.20 | -60.61% | 20 | 114 | 54.88% |
| NXPI230609C00190000 | 2023-06-01 3:49PM EDT | 2023-06-09 | 0.80 | 0.70 | 0.90 | +0.01 | +1.27% | 11 | 37 | 34.96% |
| NXPI230616C00190000 | 2023-06-01 3:08PM EDT | 2023-06-16 | 2.00 | 1.45 | 1.75 | +0.30 | +17.65% | 405 | 1,279 | 33.45% |
| NXPI230623C00190000 | 2023-06-01 12:11PM EDT | 2023-06-23 | 2.00 | 1.95 | 2.45 | 0.00 | - | 1 | 44 | 32.42% |
| NXPI230630C00190000 | 2023-06-01 1:58PM EDT | 2023-06-30 | 3.27 | 2.60 | 3.10 | -0.82 | -20.05% | 2 | 31 | 31.91% |
| NXPI230721C00190000 | 2023-06-01 1:22PM EDT | 2023-07-21 | 5.20 | 4.70 | 5.00 | +0.80 | +18.18% | 5 | 265 | 32.06% |
| NXPI231020C00190000 | 2023-05-31 1:22PM EDT | 2023-10-20 | 11.48 | 11.70 | 12.00 | 0.00 | - | 17 | 294 | 35.08% |
| NXPI240119C00190000 | 2023-05-30 3:58PM EDT | 2024-01-19 | 17.96 | 16.50 | 17.30 | 0.00 | - | 14 | 451 | 36.57% |
| NXPI240621C00190000 | 2023-05-31 10:51AM EDT | 2024-06-21 | 22.90 | 22.80 | 23.70 | 0.00 | - | 8 | 8 | 36.97% |
| NXPI250117C00190000 | 2023-05-18 9:51AM EDT | 2025-01-17 | 24.30 | 29.00 | 32.00 | 0.00 | - | 1 | 27 | 38.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602P00190000 | 2023-05-30 3:52PM EDT | 2023-06-02 | 8.30 | 8.30 | 9.50 | 0.00 | - | 1 | 1 | 81.35% |
| NXPI230616P00190000 | 2023-05-30 10:28AM EDT | 2023-06-16 | 10.60 | 11.10 | 11.50 | -1.51 | -12.47% | 1 | 60 | 39.67% |
| NXPI230721P00190000 | 2023-06-01 12:10PM EDT | 2023-07-21 | 14.20 | 13.60 | 14.00 | +0.25 | +1.79% | 1 | 33 | 32.07% |
| NXPI231020P00190000 | 2023-05-31 1:00PM EDT | 2023-10-20 | 19.32 | 19.20 | 19.60 | -1.47 | -7.07% | 1 | 5 | 31.95% |
| NXPI240119P00190000 | 2023-05-31 3:01PM EDT | 2024-01-19 | 23.80 | 22.50 | 23.40 | 0.00 | - | 87 | 298 | 31.55% |
| NXPI240621P00190000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 28.00 | 27.10 | 28.00 | 0.00 | - | 35 | 35 | 30.66% |
| NXPI250117P00190000 | 2023-03-10 3:05PM EDT | 2025-01-17 | 36.80 | 39.50 | 41.80 | 0.00 | - | 1 | 2 | 39.71% |
© 2023 Yahoo. All rights reserved.