NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230602C00200000 | 2023-05-30 10:53AM EDT | 2023-06-02 | 0.20 | 0.00 | 0.10 | 0.00 | - | 41 | 69 | 88.67% |
| NXPI230609C00200000 | 2023-06-01 3:12PM EDT | 2023-06-09 | 0.20 | 0.05 | 0.35 | -0.30 | -60.00% | 1 | 23 | 44.39% |
| NXPI230616C00200000 | 2023-06-01 10:14AM EDT | 2023-06-16 | 0.40 | 0.40 | 0.50 | -0.50 | -55.56% | 5 | 339 | 35.21% |
| NXPI230623C00200000 | 2023-05-30 1:15PM EDT | 2023-06-23 | 1.40 | 0.65 | 0.85 | 0.00 | - | 10 | 19 | 33.47% |
| NXPI230630C00200000 | 2023-05-30 9:44AM EDT | 2023-06-30 | 2.05 | 0.80 | 1.25 | 0.00 | - | 200 | 165 | 32.75% |
| NXPI230707C00200000 | 2023-05-30 10:03AM EDT | 2023-07-07 | 2.05 | 1.15 | 1.60 | 0.00 | - | 10 | 12 | 31.91% |
| NXPI230721C00200000 | 2023-06-01 3:06PM EDT | 2023-07-21 | 2.60 | 2.15 | 2.50 | +0.35 | +15.56% | 2 | 240 | 31.96% |
| NXPI231020C00200000 | 2023-06-01 3:21PM EDT | 2023-10-20 | 8.85 | 7.90 | 8.50 | +1.15 | +14.94% | 1 | 141 | 34.52% |
| NXPI240119C00200000 | 2023-05-30 11:14AM EDT | 2024-01-19 | 14.20 | 12.40 | 13.20 | 0.00 | - | 20 | 1,684 | 35.41% |
| NXPI240621C00200000 | 2023-05-30 2:24PM EDT | 2024-06-21 | 20.40 | 18.60 | 20.40 | 0.00 | - | 4 | 111 | 37.24% |
| NXPI250117C00200000 | 2023-06-01 9:37AM EDT | 2025-01-17 | 24.81 | 23.00 | 26.30 | -0.79 | -3.09% | 4 | 37 | 36.37% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00200000 | 2023-05-30 3:52PM EDT | 2023-06-16 | 19.30 | 19.80 | 20.60 | 0.00 | - | 1 | 21 | 49.45% |
| NXPI230721P00200000 | 2023-05-30 12:10PM EDT | 2023-07-21 | 20.95 | 20.70 | 21.60 | 0.00 | - | 1 | 10 | 32.48% |
| NXPI240119P00200000 | 2023-05-26 11:08AM EDT | 2024-01-19 | 30.40 | 27.30 | 29.50 | 0.00 | - | 1 | 162 | 30.59% |
| NXPI240621P00200000 | 2023-05-18 11:15AM EDT | 2024-06-21 | 35.90 | 32.70 | 34.30 | 0.00 | - | 2 | 0 | 30.35% |
| NXPI250117P00200000 | 2023-05-26 1:31PM EDT | 2025-01-17 | 37.20 | 37.30 | 39.00 | 0.00 | - | 10 | 12 | 29.57% |
© 2023 Yahoo. All rights reserved.