New Zealand markets open in 5 hours 26 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.54+3.15 (+1.80%)
As of 12:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001100002022-04-04 10:27AM EDT110.0073.6067.5068.700.00--2300.00%
NXPI220520C001400002022-04-18 12:08AM EDT140.0032.0043.9046.800.00--1441.94%
NXPI220520C001450002022-04-18 12:08AM EDT145.0023.4039.0041.600.00---400.73%
NXPI220520C001500002022-04-25 2:50PM EDT150.0024.6528.2029.300.00-22129.10%
NXPI220520C001525002022-04-25 3:59PM EDT152.5023.2025.5026.900.00--2113.09%
NXPI220520C001550002022-05-03 10:10AM EDT155.0021.2823.1024.300.00-1016103.32%
NXPI220520C001575002022-05-03 9:59AM EDT157.5018.9021.1021.800.00-13112.89%
NXPI220520C001600002022-05-03 10:23AM EDT160.0015.8018.1019.400.00-31688.09%
NXPI220520C001625002022-05-02 1:14PM EDT162.5014.3016.3017.000.00-34100.00%
NXPI220520C001650002022-05-11 11:16AM EDT165.0011.5513.5014.500.00-21581.35%
NXPI220520C001675002022-05-11 11:34AM EDT167.5010.0011.1011.800.00-23367.38%
NXPI220520C001700002022-05-17 10:50AM EDT170.0014.218.409.500.00-116955.57%
NXPI220520C001725002022-05-19 11:48AM EDT172.508.006.307.30-1.42-15.07%38154.10%
NXPI220520C001750002022-05-18 3:24PM EDT175.004.004.705.10+0.20+5.26%218653.22%
NXPI220520C001775002022-05-19 11:40AM EDT177.503.502.853.30+1.15+48.94%1518752.30%
NXPI220520C001800002022-05-19 11:54AM EDT180.002.001.651.95+0.46+29.87%1928149.41%
NXPI220520C001825002022-05-19 11:32AM EDT182.500.850.901.10-0.50-37.04%711149.10%
NXPI220520C001850002022-05-19 10:54AM EDT185.000.450.400.60-0.11-19.64%933949.90%
NXPI220520C001875002022-05-18 2:49PM EDT187.500.460.150.350.00-58152.44%
NXPI220520C001900002022-05-19 10:42AM EDT190.000.250.100.450.00-890658.79%
NXPI220520C001925002022-05-19 11:21AM EDT192.500.110.100.65-0.29-72.50%229773.14%
NXPI220520C001950002022-05-18 2:49PM EDT195.000.210.050.650.00-346380.96%
NXPI220520C001975002022-05-17 1:24PM EDT197.500.200.050.600.00-666988.28%
NXPI220520C002000002022-05-19 11:27AM EDT200.000.150.050.30-0.03-16.67%131185.55%
NXPI220520C002050002022-05-18 2:01PM EDT205.000.170.050.300.00-1340100.39%
NXPI220520C002100002022-05-19 9:39AM EDT210.000.200.050.25+0.11+122.22%1265111.72%
NXPI220520C002150002022-05-19 9:36AM EDT215.000.120.000.70+0.07+140.00%115144.53%
NXPI220520C002200002022-05-17 9:34AM EDT220.000.100.000.350.00-1771141.02%
NXPI220520C002300002022-05-04 11:16AM EDT230.000.100.000.750.00-129187.30%
NXPI220520C002350002022-05-03 9:46AM EDT235.000.100.000.000.00--1050.00%
NXPI220520C002400002022-05-17 9:56AM EDT240.000.050.000.750.00-20114212.31%
NXPI220520C002450002022-04-29 11:10AM EDT245.000.100.000.750.00-55224.02%
NXPI220520C002500002022-05-17 2:38PM EDT250.000.050.051.050.00-11251.66%
NXPI220520C002550002022-05-17 2:38PM EDT255.000.050.000.200.00-12204.30%
NXPI220520C002600002022-05-19 10:18AM EDT260.000.010.000.150.00-35245206.64%
NXPI220520C002700002022-03-23 10:57AM EDT270.000.260.050.400.00--31258.01%
NXPI220520C002800002022-05-17 2:52PM EDT280.000.010.000.050.00-21673215.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P000950002022-05-12 11:37AM EDT95.000.150.000.200.00-140358.59%
NXPI220520P001000002022-05-10 3:22PM EDT100.000.05-0.250.00--43375.78%
NXPI220520P001050002022-05-10 3:23PM EDT105.000.05-0.200.00--37336.33%
NXPI220520P001100002022-05-03 9:51AM EDT110.000.100.000.100.00--120259.38%
NXPI220520P001150002022-05-11 11:21AM EDT115.000.050.000.100.00-3046237.50%
NXPI220520P001200002022-05-12 12:09PM EDT120.000.050.000.050.00-285294200.00%
NXPI220520P001250002022-05-16 11:35AM EDT125.000.050.000.100.00-1015196.09%
NXPI220520P001300002022-05-16 11:36AM EDT130.000.060.000.050.00-1765164.06%
NXPI220520P001350002022-05-16 1:24PM EDT135.000.050.000.600.00-521204.69%
NXPI220520P001400002022-05-19 10:47AM EDT140.000.050.000.100.00-1050139.06%
NXPI220520P001450002022-05-17 9:51AM EDT145.000.400.000.100.00-189121.09%
NXPI220520P001500002022-05-13 2:19PM EDT150.000.200.050.150.00-14128114.26%
NXPI220520P001525002022-05-10 11:33AM EDT152.501.250.050.750.00-1844134.77%
NXPI220520P001550002022-05-19 9:30AM EDT155.000.250.050.75+0.05+25.00%3156123.44%
NXPI220520P001575002022-05-13 2:35PM EDT157.500.300.050.750.00-168112.31%
NXPI220520P001600002022-05-18 1:24PM EDT160.000.150.100.200.00-123382.62%
NXPI220520P001625002022-05-13 12:13PM EDT162.500.160.100.500.00-26183.98%
NXPI220520P001650002022-05-18 12:47PM EDT165.000.300.150.350.00-1019870.12%
NXPI220520P001675002022-05-19 11:15AM EDT167.500.370.200.35-0.38-50.67%214960.84%
NXPI220520P001700002022-05-19 10:32AM EDT170.000.700.350.45-0.50-41.67%130855.18%
NXPI220520P001725002022-05-19 10:03AM EDT172.501.250.600.75-0.18-12.59%410451.71%
NXPI220520P001750002022-05-19 12:06PM EDT175.001.201.001.20-1.50-55.56%3017549.71%
NXPI220520P001775002022-05-19 11:43AM EDT177.501.601.752.10-2.40-60.00%1310749.22%
NXPI220520P001800002022-05-19 12:02PM EDT180.003.002.853.30-2.50-45.45%121547.27%
NXPI220520P001825002022-05-19 10:03AM EDT182.506.104.505.00+1.20+24.49%84947.75%
NXPI220520P001850002022-05-18 9:31AM EDT185.005.306.407.300.00-8112956.59%
NXPI220520P001875002022-05-18 11:16AM EDT187.506.008.709.800.00-141568.95%
NXPI220520P001900002022-05-18 12:43PM EDT190.0010.8711.1011.900.00-312766.31%
NXPI220520P001925002022-05-04 3:38PM EDT192.5011.0013.7014.600.00--662.70%
NXPI220520P001950002022-05-17 3:35PM EDT195.009.7015.9016.800.00-23980.47%
NXPI220520P002000002022-05-19 9:55AM EDT200.0025.1020.8022.20+7.93+46.19%91667.97%
NXPI220520P002050002022-05-16 12:10AM EDT205.0023.5125.8027.000.00--10125.78%
NXPI220520P002100002022-05-13 3:22PM EDT210.0027.9030.8032.200.00-11992.97%
NXPI220520P002200002022-04-11 2:49PM EDT220.0053.2047.5049.900.00-3050377.10%
NXPI220520P002500002022-04-04 3:10PM EDT250.0067.7063.3065.700.00--10.00%
NXPI220520P002800002022-04-18 12:08AM EDT280.00110.6093.3096.400.00--00.00%