NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230609C00195000 | 2023-06-05 1:28PM EDT | 2023-06-09 | 0.10 | 0.00 | 0.25 | -0.35 | -77.78% | 1 | 266 | 51.27% |
| NXPI230616C00195000 | 2023-06-01 3:07PM EDT | 2023-06-16 | 1.05 | 0.20 | 0.35 | 0.00 | - | 8 | 421 | 37.89% |
| NXPI230630C00195000 | 2023-06-01 11:15AM EDT | 2023-06-30 | 0.80 | 0.65 | 0.85 | -0.65 | -44.83% | 10 | 141 | 31.52% |
| NXPI230721C00195000 | 2023-06-05 3:33PM EDT | 2023-07-21 | 1.75 | 1.70 | 1.85 | -1.45 | -45.31% | 5 | 324 | 29.90% |
| NXPI231020C00195000 | 2023-06-02 11:15AM EDT | 2023-10-20 | 8.00 | 7.30 | 7.90 | -1.80 | -18.37% | 1 | 199 | 33.99% |
| NXPI240119C00195000 | 2023-06-01 2:59PM EDT | 2024-01-19 | 15.20 | 11.60 | 12.50 | 0.00 | - | 41 | 819 | 34.97% |
| NXPI240621C00195000 | 2023-05-31 10:47AM EDT | 2024-06-21 | 20.60 | 17.90 | 19.40 | 0.00 | - | 37 | 47 | 36.70% |
| NXPI250117C00195000 | 2023-05-25 1:44PM EDT | 2025-01-17 | 21.70 | 22.70 | 26.00 | 0.00 | - | 2 | 205 | 36.84% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00195000 | 2023-02-24 4:19PM EDT | 2023-06-16 | 24.26 | 22.70 | 24.30 | 0.00 | - | 1 | 13 | 94.32% |
| NXPI230721P00195000 | 2023-05-30 2:18PM EDT | 2023-07-21 | 17.40 | 19.50 | 21.00 | 0.00 | - | 3 | 25 | 33.89% |
| NXPI231020P00195000 | 2023-06-02 1:43PM EDT | 2023-10-20 | 21.50 | 24.10 | 25.20 | 0.00 | - | 1 | 4 | 31.15% |
| NXPI240119P00195000 | 2023-06-01 9:50AM EDT | 2024-01-19 | 27.27 | 27.30 | 28.10 | 0.00 | - | 7 | 68 | 29.72% |
| NXPI240621P00195000 | 2023-05-30 2:24PM EDT | 2024-06-21 | 30.40 | 31.20 | 32.90 | 0.00 | - | 4 | 14 | 29.82% |
| NXPI250117P00195000 | 2023-05-26 2:00PM EDT | 2025-01-17 | 34.90 | 36.00 | 38.10 | 0.00 | - | 8 | 10 | 29.80% |
© 2023 Yahoo. All rights reserved.