New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.95-5.21 (-2.66%)
At close: 04:00PM EST
190.61 -0.34 (-0.18%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210C001550002023-01-05 9:50AM EST155.009.5035.6037.500.00--1104.79%
NXPI230210C001575002023-01-06 10:23AM EST157.507.9032.8035.100.00-3394.53%
NXPI230210C001600002023-01-30 9:57AM EST160.0023.4030.2032.600.00-1486.23%
NXPI230210C001625002023-01-09 10:20AM EST162.508.8028.2029.800.00-2283.69%
NXPI230210C001650002023-02-02 2:13PM EST165.0031.6625.6027.300.00-11275.73%
NXPI230210C001675002023-02-01 12:19PM EST167.5021.8023.2024.900.00-1972.61%
NXPI230210C001700002023-02-03 3:49PM EST170.0021.7120.7021.90+8.11+59.63%20358.40%
NXPI230210C001725002023-01-30 2:50PM EST172.5011.0018.3019.900.00-22561.08%
NXPI230210C001750002023-02-03 2:52PM EST175.0017.0615.8017.30-3.98-18.92%12653.37%
NXPI230210C001775002023-01-31 9:39AM EST177.506.5013.5014.800.00-42360.86%
NXPI230210C001800002023-02-03 3:34PM EST180.0012.0911.3012.10-2.81-18.86%134550.05%
NXPI230210C001825002023-02-03 1:41PM EST182.5011.009.2010.00-3.07-21.82%52648.07%
NXPI230210C001850002023-02-03 2:30PM EST185.008.707.307.80-2.65-23.35%695143.34%
NXPI230210C001875002023-02-03 3:57PM EST187.505.765.505.90-4.31-42.80%292940.67%
NXPI230210C001900002023-02-03 2:47PM EST190.004.954.004.30-1.11-18.32%674039.06%
NXPI230210C001925002023-02-03 3:17PM EST192.503.022.753.10-2.88-48.81%562439.01%
NXPI230210C002000002023-02-03 3:57PM EST200.000.750.650.85-2.42-76.34%187337.67%
NXPI230210C002050002023-02-03 11:36AM EST205.000.680.250.40-0.52-43.33%73140.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210P001050002022-12-30 1:11PM EST105.000.300.000.050.00-5032167.97%
NXPI230210P001100002022-12-30 12:55PM EST110.000.320.000.150.00-1313175.39%
NXPI230210P001250002023-01-05 3:25PM EST125.001.150.001.950.00--1207.91%
NXPI230210P001300002023-01-23 12:59PM EST130.000.100.001.950.00-56191.80%
NXPI230210P001350002023-01-27 10:39AM EST135.000.120.001.250.00-11160.55%
NXPI230210P001400002023-01-31 9:44AM EST140.000.050.001.050.00-47141.41%
NXPI230210P001410002023-01-27 12:49PM EST141.000.200.001.500.00-14149.12%
NXPI230210P001440002022-12-30 2:31PM EST144.004.400.050.750.00-22124.02%
NXPI230210P001450002023-01-31 10:14AM EST145.000.050.001.950.00-220146.09%
NXPI230210P001470002023-01-30 3:20PM EST147.000.210.001.500.00-13132.13%
NXPI230210P001480002022-12-30 9:59AM EST148.006.000.101.100.00-22123.34%
NXPI230210P001490002023-01-03 11:31AM EST149.006.100.000.750.00--2109.96%
NXPI230210P001500002023-01-30 3:45PM EST150.000.280.000.050.00-292973.05%
NXPI230210P001525002023-01-30 3:59PM EST152.500.400.001.500.00-272240116.99%
NXPI230210P001550002023-01-30 3:58PM EST155.000.410.000.450.00-111286.72%
NXPI230210P001575002023-01-30 3:26PM EST157.500.500.001.550.00-112104.25%
NXPI230210P001600002023-02-03 3:37PM EST160.000.080.000.10-0.25-75.76%1010760.16%
NXPI230210P001625002023-01-31 10:13AM EST162.500.450.000.400.00-42668.46%
NXPI230210P001650002023-02-01 1:54PM EST165.000.150.001.000.00-12275.73%
NXPI230210P001675002023-02-02 10:15AM EST167.500.120.000.750.00-1965.23%
NXPI230210P001700002023-02-03 9:31AM EST170.000.160.000.30+0.06+60.00%42556.49%
NXPI230210P001725002023-02-03 2:56PM EST172.500.150.050.60-0.35-70.00%31751.66%
NXPI230210P001750002023-02-03 3:45PM EST175.000.200.100.30-0.08-28.57%74744.97%
NXPI230210P001775002023-02-03 12:55PM EST177.500.270.250.40-0.08-22.86%73041.99%
NXPI230210P001800002023-02-03 3:22PM EST180.000.460.450.60+0.06+15.00%717240.23%
NXPI230210P001825002023-02-03 11:22AM EST182.500.800.750.90+0.05+6.67%241038.55%
NXPI230210P001850002023-02-03 3:37PM EST185.001.311.301.40+0.19+16.96%218537.70%
NXPI230210P001875002023-02-03 1:50PM EST187.501.751.902.10+0.15+9.37%211436.82%