New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.40+0.14 (+0.05%)
At close: 04:00PM EDT
271.99 +0.59 (+0.22%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C000850002024-03-19 3:58PM EDT85.00151.40133.60136.000.00-230.00%
NXPI240621C001000002024-03-19 3:58PM EDT100.00136.40117.90121.300.00-230.00%
NXPI240621C001200002024-06-12 3:35PM EDT120.00160.500.000.000.00-200.00%
NXPI240621C001450002024-06-12 3:49PM EDT145.00135.300.000.000.00-500.00%
NXPI240621C001500002024-06-12 3:49PM EDT150.00130.400.000.000.00-300.00%
NXPI240621C001550002024-06-12 3:50PM EDT155.00125.500.000.000.00-200.00%
NXPI240621C001600002024-06-12 2:11PM EDT160.00123.610.000.000.00-200.00%
NXPI240621C001650002024-06-12 3:42PM EDT165.00114.640.000.000.00-21000.00%
NXPI240621C001700002024-06-17 2:28PM EDT170.0099.780.000.000.00-100.00%
NXPI240621C001750002024-06-12 3:49PM EDT175.00103.700.000.000.00-70000.00%
NXPI240621C001800002024-06-12 3:42PM EDT180.00101.900.000.000.00-21000.00%
NXPI240621C001850002024-06-12 3:42PM EDT185.0096.900.000.000.00-21000.00%
NXPI240621C001900002024-06-12 3:42PM EDT190.0091.800.000.000.00-21200.00%
NXPI240621C001950002024-06-12 3:49PM EDT195.0086.700.000.000.00-40000.00%
NXPI240621C002000002024-06-12 3:49PM EDT200.0081.700.000.000.00-90000.00%
NXPI240621C002100002024-06-12 3:49PM EDT210.0071.800.000.000.00-1,07000.00%
NXPI240621C002200002024-06-18 12:16PM EDT220.0050.410.000.000.00-200.00%
NXPI240621C002300002024-06-12 3:49PM EDT230.0051.800.000.000.00-2,84000.00%
NXPI240621C002350002024-06-06 3:11PM EDT235.0038.470.000.000.00-100.00%
NXPI240621C002400002024-06-18 1:19PM EDT240.0031.600.000.000.00-300.00%
NXPI240621C002450002024-05-31 1:24PM EDT245.0023.800.000.000.00-100.00%
NXPI240621C002475002024-05-31 1:19PM EDT247.5020.600.000.000.00-200.00%
NXPI240621C002500002024-06-18 10:48AM EDT250.0021.310.000.000.00-1300.00%
NXPI240621C002550002024-06-06 3:11PM EDT255.0019.350.000.000.00-300.00%
NXPI240621C002575002024-06-03 3:59PM EDT257.5014.900.000.000.00-100.00%
NXPI240621C002600002024-06-17 9:48AM EDT260.006.950.000.000.00-100.00%
NXPI240621C002625002024-06-14 10:49AM EDT262.507.300.000.000.00-1500.00%
NXPI240621C002650002024-06-17 2:06PM EDT265.006.500.000.000.00-500.00%
NXPI240621C002675002024-06-18 3:19PM EDT267.505.100.000.000.00-500.00%
NXPI240621C002700002024-06-18 1:20PM EDT270.004.000.000.000.00-1600.00%
NXPI240621C002725002024-06-18 3:45PM EDT272.502.170.000.000.00-901.56%
NXPI240621C002750002024-06-18 2:27PM EDT275.001.950.000.000.00-2406.25%
NXPI240621C002775002024-06-18 3:13PM EDT277.501.040.000.000.00-906.25%
NXPI240621C002800002024-06-18 3:13PM EDT280.000.670.000.000.00-48012.50%
NXPI240621C002825002024-06-18 2:42PM EDT282.500.550.000.000.00-12012.50%
NXPI240621C002850002024-06-18 11:41AM EDT285.000.290.000.000.00-6012.50%
NXPI240621C002875002024-06-18 1:31PM EDT287.500.270.000.000.00-2012.50%
NXPI240621C002900002024-06-18 11:36AM EDT290.000.350.000.000.00-1025.00%
NXPI240621C002925002024-06-17 3:40PM EDT292.500.050.000.000.00-3025.00%
NXPI240621C002950002024-06-12 3:25PM EDT295.000.950.000.000.00-3025.00%
NXPI240621C002975002024-06-14 3:34PM EDT297.500.130.000.000.00-5025.00%
NXPI240621C003000002024-06-12 3:23PM EDT300.000.540.000.000.00-14025.00%
NXPI240621C003050002024-05-24 11:19AM EDT305.001.250.000.000.00-1025.00%
NXPI240621C003100002024-06-18 2:53PM EDT310.000.050.000.000.00-95050.00%
NXPI240621C003150002024-06-18 2:54PM EDT315.000.050.000.000.00-118050.00%
NXPI240621C003200002024-06-18 2:38PM EDT320.000.050.000.000.00-5050.00%
NXPI240621C003250002024-06-18 1:36PM EDT325.000.050.000.000.00-5050.00%
NXPI240621C003300002024-05-29 2:16PM EDT330.000.200.000.000.00-4050.00%
NXPI240621C003400002024-06-13 1:21PM EDT340.000.050.000.000.00-190050.00%
NXPI240621C003450002024-06-13 11:37AM EDT345.000.050.000.000.00-5050.00%
NXPI240621C003500002024-06-13 11:36AM EDT350.000.050.000.000.00-49050.00%
NXPI240621C003600002024-06-13 11:35AM EDT360.000.050.000.000.00-8050.00%
NXPI240621C003700002024-05-30 3:11PM EDT370.000.080.000.000.00-12050.00%
NXPI240621C003800002024-06-05 10:33AM EDT380.000.050.000.000.00-5050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-11-10 1:13PM EDT85.000.360.002.250.00-510843.95%
NXPI240621P000900002023-12-12 10:38AM EDT90.000.490.002.200.00-1426801.76%
NXPI240621P000950002024-04-29 12:30PM EDT95.000.380.002.150.00-418762.11%
NXPI240621P001000002024-03-15 9:30AM EDT100.000.700.001.350.00-516673.44%
NXPI240621P001100002024-02-23 1:27PM EDT110.000.200.001.100.00-140594.53%
NXPI240621P001150002024-01-04 10:36AM EDT115.000.500.000.600.00-59519.92%
NXPI240621P001200002024-02-23 3:57PM EDT120.000.230.001.400.00-1506562.89%
NXPI240621P001250002024-02-05 4:44PM EDT125.000.300.001.450.00-149540.23%
NXPI240621P001300002023-10-30 9:30AM EDT130.005.000.000.000.00-114150.00%
NXPI240621P001350002023-12-13 12:53PM EDT135.000.930.401.450.00-179512.70%
NXPI240621P001400002024-01-25 12:53PM EDT140.000.760.051.600.00-10174479.30%
NXPI240621P001450002024-05-29 3:39PM EDT145.000.050.000.000.00-3050.00%
NXPI240621P001500002024-05-31 12:14PM EDT150.000.100.000.000.00-50100.00%
NXPI240621P001550002024-05-30 10:08AM EDT155.000.050.000.000.00-8050.00%
NXPI240621P001600002024-05-30 10:40AM EDT160.000.050.000.000.00-20050.00%
NXPI240621P001650002024-05-29 9:30AM EDT165.000.050.000.000.00-9050.00%
NXPI240621P001700002024-06-03 9:42AM EDT170.000.050.000.000.00-59050.00%
NXPI240621P001750002024-06-06 11:09AM EDT175.000.010.000.000.00-12050.00%
NXPI240621P001800002024-06-14 10:45AM EDT180.000.040.000.000.00-3050.00%
NXPI240621P001850002024-06-18 12:25PM EDT185.000.250.000.000.00-2050.00%
NXPI240621P001900002024-06-13 4:00PM EDT190.000.050.000.000.00-1050.00%
NXPI240621P001950002024-06-11 9:34AM EDT195.000.050.000.000.00-1050.00%
NXPI240621P002000002024-06-14 1:02PM EDT200.000.050.000.000.00-2050.00%
NXPI240621P002050002024-06-14 2:44PM EDT205.000.05-0.000.00--050.00%
NXPI240621P002100002024-06-17 9:30AM EDT210.000.050.000.000.00-1050.00%
NXPI240621P002200002024-06-18 1:33PM EDT220.000.050.000.000.00-9050.00%
NXPI240621P002250002024-06-17 11:01AM EDT225.000.050.000.000.00-2050.00%
NXPI240621P002300002024-06-18 2:38PM EDT230.000.050.000.000.00-2050.00%
NXPI240621P002350002024-05-20 10:13AM EDT235.000.500.001.400.00--2129.30%
NXPI240621P002400002024-06-17 3:45PM EDT240.000.100.000.000.00-14025.00%
NXPI240621P002450002024-06-17 9:50AM EDT245.000.200.000.000.00-1025.00%
NXPI240621P002475002024-06-14 10:30AM EDT247.500.350.000.000.00-1025.00%
NXPI240621P002500002024-06-17 10:38AM EDT250.000.330.000.000.00-9025.00%
NXPI240621P002525002024-06-18 11:08AM EDT252.500.140.000.000.00-2025.00%
NXPI240621P002550002024-06-18 10:52AM EDT255.000.160.000.000.00-1025.00%
NXPI240621P002575002024-06-17 12:08PM EDT257.501.000.000.000.00-9012.50%
NXPI240621P002600002024-06-18 2:42PM EDT260.000.290.000.000.00-34012.50%
NXPI240621P002625002024-06-18 3:13PM EDT262.500.420.000.000.00-21012.50%
NXPI240621P002650002024-06-18 3:13PM EDT265.000.690.000.000.00-306.25%
NXPI240621P002675002024-06-18 1:56PM EDT267.501.000.000.000.00-8606.25%
NXPI240621P002700002024-06-18 10:31AM EDT270.002.540.000.000.00-1301.56%
NXPI240621P002725002024-06-18 1:11PM EDT272.503.200.000.000.00-800.00%
NXPI240621P002750002024-06-18 10:31AM EDT275.005.500.000.000.00-600.00%
NXPI240621P002775002024-06-17 11:48AM EDT277.5012.620.000.000.00-100.00%
NXPI240621P002800002024-06-18 10:03AM EDT280.009.780.000.000.00-100.00%
NXPI240621P002825002024-06-05 12:38PM EDT282.5012.000.000.000.00-200.00%
NXPI240621P002850002024-05-31 12:16PM EDT285.0022.000.000.000.00-200.00%
NXPI240621P002875002024-06-14 2:44PM EDT287.5018.600.000.000.00-1500.00%
NXPI240621P002900002024-05-17 2:10PM EDT290.0024.5019.9023.400.00-12116.16%
NXPI240621P002950002024-05-23 11:44AM EDT295.0021.500.000.000.00--00.00%
NXPI240621P003000002024-05-22 1:06PM EDT300.0021.500.000.000.00-600.00%
NXPI240621P003100002024-05-29 9:54AM EDT310.0033.500.000.000.00-300.00%