New Zealand markets open in 9 hours 44 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.11-3.50 (-1.50%)
At close: 04:00PM EDT
230.01 -0.10 (-0.04%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240419C000900002024-02-16 11:30AM EDT90.00143.48145.90148.700.00-30789.75%
NXPI240419C001300002024-03-19 3:57PM EDT130.00106.200.000.000.00-400.00%
NXPI240419C001350002024-03-01 4:39PM EDT135.00122.84111.50115.400.00-10726.29%
NXPI240419C001450002024-03-19 3:57PM EDT145.0091.200.000.000.00-480.00%
NXPI240419C001500002024-04-03 1:34PM EDT150.0094.480.000.000.00-770.00%
NXPI240419C001600002023-11-09 2:14PM EDT160.0031.4057.3060.000.00--10.00%
NXPI240419C001650002023-11-02 9:42AM EDT165.0024.8044.6045.900.00-120.00%
NXPI240419C001700002023-10-23 2:52PM EDT170.0027.1035.7036.500.00--10.00%
NXPI240419C001750002023-11-15 12:28PM EDT175.0035.3065.4067.600.00-45378.20%
NXPI240419C001800002024-01-23 2:01PM EDT180.0047.2059.5062.900.00-115349.90%
NXPI240419C001850002024-01-08 3:08PM EDT185.0033.5737.7040.300.00-3280.00%
NXPI240419C001900002024-03-08 1:20PM EDT190.0067.3350.1052.800.00-113307.13%
NXPI240419C001950002024-03-08 1:15PM EDT195.0062.5844.6047.900.00-132281.57%
NXPI240419C002000002024-04-04 10:49AM EDT200.0047.180.000.000.00-4850.00%
NXPI240419C002100002024-04-12 2:20PM EDT210.0024.660.000.000.00-21200.00%
NXPI240419C002175002024-04-15 3:54PM EDT217.5013.300.000.000.00-190.00%
NXPI240419C002200002024-04-15 12:24PM EDT220.0013.700.000.000.00-62720.00%
NXPI240419C002225002024-04-12 1:16PM EDT222.5013.140.000.000.00-220.00%
NXPI240419C002250002024-04-12 1:20PM EDT225.0010.400.000.000.00-120.00%
NXPI240419C002275002024-04-15 3:48PM EDT227.505.100.000.000.00-15160.00%
NXPI240419C002300002024-04-15 3:57PM EDT230.004.100.000.000.00-482980.00%
NXPI240419C002325002024-04-15 3:54PM EDT232.502.900.000.000.00-53893.13%
NXPI240419C002350002024-04-15 2:33PM EDT235.002.150.000.000.00-60556.25%
NXPI240419C002375002024-04-15 3:28PM EDT237.501.110.000.000.00-251166.25%
NXPI240419C002400002024-04-15 2:47PM EDT240.000.800.000.000.00-4357512.50%
NXPI240419C002425002024-04-15 3:46PM EDT242.500.600.000.000.00-259512.50%
NXPI240419C002450002024-04-15 12:43PM EDT245.000.470.000.000.00-1711412.50%
NXPI240419C002475002024-04-15 2:47PM EDT247.500.220.000.000.00-449812.50%
NXPI240419C002500002024-04-15 2:42PM EDT250.000.180.000.000.00-554112.50%
NXPI240419C002525002024-04-12 11:11AM EDT252.500.450.000.000.00-1,0121,00825.00%
NXPI240419C002550002024-04-15 12:39PM EDT255.000.070.000.000.00-27725.00%
NXPI240419C002575002024-04-15 11:26AM EDT257.500.110.000.000.00-24525.00%
NXPI240419C002600002024-04-15 3:59PM EDT260.000.100.000.000.00-1841,59325.00%
NXPI240419C002625002024-04-12 11:40AM EDT262.500.150.000.000.00-1525.00%
NXPI240419C002650002024-04-12 3:05PM EDT265.000.100.000.000.00-42325.00%
NXPI240419C002675002024-04-03 11:33AM EDT267.500.750.000.000.00-1125.00%
NXPI240419C002700002024-04-15 12:01PM EDT270.000.150.000.000.00-1058925.00%
NXPI240419C002750002024-04-10 10:51AM EDT275.000.160.000.000.00-2325.00%
NXPI240419C002800002024-04-15 1:13PM EDT280.000.100.000.000.00-352650.00%
NXPI240419C002850002024-03-21 10:17AM EDT285.000.650.000.000.00--150.00%
NXPI240419C002900002024-04-12 3:01PM EDT290.000.050.000.000.00-1012950.00%
NXPI240419C003000002024-04-15 2:53PM EDT300.000.100.000.000.00-19150.00%
NXPI240419C003100002024-04-10 11:16AM EDT310.000.050.000.000.00-1450.00%
NXPI240419C003200002024-04-10 11:17AM EDT320.000.050.000.000.00-53050.00%
NXPI240419C003250002024-04-08 3:55PM EDT325.000.050.000.000.00-53250.00%
NXPI240419C003300002024-03-19 3:19PM EDT330.000.050.000.000.00-11750.00%
NXPI240419C003400002024-03-26 3:08PM EDT340.000.050.000.000.00-192750.00%
NXPI240419C003600002024-03-26 11:36AM EDT360.000.050.000.000.00-5550.00%
NXPI240419C003700002024-03-26 11:36AM EDT370.000.050.000.000.00-52550.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240419P000900002023-11-22 10:53AM EDT90.000.150.002.150.00-11500.78%
NXPI240419P001000002023-11-29 10:30AM EDT100.000.250.000.000.00-1250.00%
NXPI240419P001050002023-11-16 10:59AM EDT105.000.450.001.400.00-11394.73%
NXPI240419P001150002023-11-07 11:21AM EDT115.001.050.000.900.00--3328.71%
NXPI240419P001250002023-11-07 10:44AM EDT125.001.400.101.150.00-37309.28%
NXPI240419P001300002024-01-02 11:32AM EDT130.000.250.002.300.00--1326.56%
NXPI240419P001350002024-03-18 12:07PM EDT135.000.050.000.000.00-101150.00%
NXPI240419P001400002024-04-01 10:03AM EDT140.000.050.000.000.00-14050.00%
NXPI240419P001450002024-03-14 10:06AM EDT145.000.050.000.500.00-135208.98%
NXPI240419P001500002024-03-21 12:19PM EDT150.000.050.000.000.00-1550.00%
NXPI240419P001550002024-03-21 12:34PM EDT155.000.050.000.000.00-333550.00%
NXPI240419P001600002024-02-06 12:39PM EDT160.000.500.002.050.00-715217.68%
NXPI240419P001650002024-04-01 10:33AM EDT165.000.050.000.000.00-232550.00%
NXPI240419P001700002024-03-15 10:38AM EDT170.000.400.000.500.00-139144.34%
NXPI240419P001750002024-04-10 10:15AM EDT175.000.100.000.000.00-26450.00%
NXPI240419P001800002024-04-15 3:01PM EDT180.000.050.000.000.00-109550.00%
NXPI240419P001850002024-04-12 12:50PM EDT185.000.230.000.000.00-19050.00%
NXPI240419P001900002024-04-12 3:17PM EDT190.000.100.000.000.00-343350.00%
NXPI240419P001950002024-04-10 1:16PM EDT195.000.100.000.000.00-312625.00%
NXPI240419P002000002024-04-12 2:15PM EDT200.000.140.000.000.00-128625.00%
NXPI240419P002050002024-04-12 3:51PM EDT205.000.150.000.000.00-1625.00%
NXPI240419P002100002024-04-15 3:44PM EDT210.000.150.000.000.00-132825.00%
NXPI240419P002150002024-04-15 11:06AM EDT215.000.200.000.000.00-71612.50%
NXPI240419P002175002024-04-15 2:03PM EDT217.500.630.000.000.00-2612.50%
NXPI240419P002200002024-04-15 2:03PM EDT220.000.950.000.000.00-1870412.50%
NXPI240419P002225002024-04-15 3:47PM EDT222.501.500.000.000.00-11826.25%
NXPI240419P002250002024-04-15 3:23PM EDT225.002.230.000.000.00-4996.25%
NXPI240419P002275002024-04-15 1:21PM EDT227.502.100.000.000.00-71983.13%
NXPI240419P002300002024-04-15 3:35PM EDT230.004.000.000.000.00-1216900.20%
NXPI240419P002325002024-04-15 3:15PM EDT232.505.800.000.000.00-7660.00%
NXPI240419P002350002024-04-15 3:30PM EDT235.007.800.000.000.00-61420.00%
NXPI240419P002375002024-04-15 10:06AM EDT237.505.100.000.000.00-2980.00%
NXPI240419P002400002024-04-15 12:37PM EDT240.008.600.000.000.00-71800.00%
NXPI240419P002425002024-04-12 3:59PM EDT242.509.900.000.000.00-28940.00%
NXPI240419P002450002024-04-12 2:01PM EDT245.0012.760.000.000.00-5500.00%
NXPI240419P002475002024-04-03 12:38PM EDT247.509.000.000.000.00-4560.00%
NXPI240419P002500002024-04-11 11:41AM EDT250.009.450.000.000.00-21880.00%
NXPI240419P002525002024-04-02 3:40PM EDT252.5013.270.000.000.00-120.00%
NXPI240419P002550002024-04-12 3:05PM EDT255.0021.320.000.000.00-4340.00%
NXPI240419P002575002024-04-02 9:55AM EDT257.5016.900.000.000.00-110.00%
NXPI240419P002600002024-04-10 10:02AM EDT260.0015.000.000.000.00-1200.00%
NXPI240419P002625002024-03-21 2:33PM EDT262.5018.500.000.000.00--10.00%
NXPI240419P002700002024-03-13 9:31AM EDT270.0021.3528.6032.000.00-540.00%
NXPI240419P002800002024-03-14 10:03AM EDT280.0034.1044.6048.000.00-900.00%
NXPI240419P002900002024-03-14 10:03AM EDT290.0043.4054.6058.000.00-1300.00%
NXPI240419P003100002023-11-07 10:30AM EDT310.00126.6098.20100.400.00--0445.42%