NXPI - NXP Semiconductors N.V.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616C00220000 | 2023-05-31 9:33AM EDT | 2023-06-16 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 118 | 61.43% |
| NXPI230721C00220000 | 2023-06-05 11:19AM EDT | 2023-07-21 | 0.27 | 0.10 | 0.45 | -0.51 | -65.38% | 4 | 109 | 36.21% |
| NXPI231020C00220000 | 2023-06-05 2:08PM EDT | 2023-10-20 | 2.37 | 2.20 | 2.60 | -0.80 | -25.24% | 1 | 152 | 32.27% |
| NXPI240119C00220000 | 2023-06-05 9:56AM EDT | 2024-01-19 | 6.00 | 5.00 | 5.50 | -0.94 | -13.54% | 50 | 663 | 32.55% |
| NXPI240621C00220000 | 2023-05-31 10:47AM EDT | 2024-06-21 | 12.30 | 10.20 | 12.30 | 0.00 | - | 41 | 163 | 36.16% |
| NXPI250117C00220000 | 2023-05-26 3:04PM EDT | 2025-01-17 | 19.50 | 15.90 | 16.90 | 0.00 | - | 4 | 14 | 34.49% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NXPI230616P00220000 | 2023-02-08 1:13PM EDT | 2023-06-16 | 34.40 | 42.70 | 44.20 | 0.00 | - | - | 1 | 82.52% |
| NXPI230630P00220000 | 2023-05-30 9:35AM EDT | 2023-06-30 | 35.57 | 43.60 | 44.80 | 0.00 | - | 3 | 2 | 54.74% |
| NXPI230721P00220000 | 2023-03-09 3:46PM EDT | 2023-07-21 | 40.53 | 48.60 | 51.40 | 0.00 | - | 3 | 2 | 77.87% |
| NXPI240119P00220000 | 2023-05-26 1:26PM EDT | 2024-01-19 | 43.60 | 45.70 | 46.90 | 0.00 | - | 6 | 8 | 27.49% |
© 2023 Yahoo. All rights reserved.