New Zealand markets open in 8 hours 27 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.44+2.93 (+1.91%)
At close: 04:00PM EDT
154.00 -2.44 (-1.56%)
Pre-market: 07:02AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930C001330002022-09-23 2:06PM EDT133.0018.500.000.000.00-540.00%
NXPI220930C001400002022-09-07 3:15PM EDT140.0025.580.000.000.00--10.00%
NXPI220930C001410002022-09-22 11:31AM EDT141.0015.300.000.000.00--10.00%
NXPI220930C001490002022-09-23 11:41AM EDT149.005.000.000.000.00-1680.00%
NXPI220930C001500002022-09-28 12:11PM EDT150.006.800.000.000.00-4210.00%
NXPI220930C001525002022-09-28 9:45AM EDT152.504.300.000.000.00-1120.00%
NXPI220930C001550002022-09-28 3:38PM EDT155.003.600.000.000.00-511340.00%
NXPI220930C001575002022-09-28 1:45PM EDT157.501.900.000.000.00-23503.13%
NXPI220930C001600002022-09-28 3:11PM EDT160.001.200.000.000.00-381266.25%
NXPI220930C001625002022-09-28 3:46PM EDT162.500.650.000.000.00-58512.50%
NXPI220930C001650002022-09-28 1:39PM EDT165.000.320.000.000.00-36512.50%
NXPI220930C001675002022-09-28 3:31PM EDT167.500.150.000.000.00-73925.00%
NXPI220930C001700002022-09-28 9:43AM EDT170.000.100.000.000.00-2722225.00%
NXPI220930C001725002022-09-22 10:34AM EDT172.500.390.000.000.00-51425.00%
NXPI220930C001750002022-09-28 9:33AM EDT175.000.050.000.000.00-124825.00%
NXPI220930C001775002022-09-27 12:57PM EDT177.500.150.000.000.00-363850.00%
NXPI220930C001800002022-09-26 11:51AM EDT180.000.050.000.000.00-238350.00%
NXPI220930C001825002022-09-21 1:39PM EDT182.500.400.000.000.00-273550.00%
NXPI220930C001850002022-09-23 12:16PM EDT185.000.100.000.000.00-38850.00%
NXPI220930C001875002022-09-07 1:46PM EDT187.500.800.000.000.00--150.00%
NXPI220930C001900002022-09-20 2:28PM EDT190.000.200.000.000.00-3523450.00%
NXPI220930C001950002022-09-19 10:54AM EDT195.000.120.000.000.00-303550.00%
NXPI220930C001975002022-09-16 10:31AM EDT197.500.100.000.000.00--150.00%
NXPI220930C002000002022-09-16 3:56PM EDT200.000.080.000.000.00-35035350.00%
NXPI220930C002050002022-08-29 1:54PM EDT205.000.540.000.050.00-24139.06%
NXPI220930C002200002022-09-13 11:39AM EDT220.000.050.000.000.00-7750.00%
NXPI220930C002500002022-09-13 1:58PM EDT250.000.050.000.000.00-3350.00%
NXPI220930C002550002022-09-13 1:50PM EDT255.000.050.000.000.00-245750.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930P001100002022-09-13 1:23PM EDT110.000.050.000.000.00-161650.00%
NXPI220930P001200002022-09-23 9:37AM EDT120.000.110.000.000.00-2350.00%
NXPI220930P001300002022-08-31 12:10PM EDT130.000.700.000.000.00--1050.00%
NXPI220930P001350002022-09-27 12:04PM EDT135.000.170.000.000.00-53850.00%
NXPI220930P001370002022-09-22 10:13AM EDT137.000.350.000.000.00--14650.00%
NXPI220930P001390002022-09-23 9:30AM EDT139.000.750.000.000.00-1625.00%
NXPI220930P001400002022-09-27 3:54PM EDT140.000.290.000.000.00-72525.00%
NXPI220930P001430002022-09-27 1:04PM EDT143.000.850.000.000.00-1625.00%
NXPI220930P001440002022-09-23 1:07PM EDT144.001.650.000.000.00-121325.00%
NXPI220930P001450002022-09-26 9:41AM EDT145.001.220.000.000.00-31025.00%
NXPI220930P001460002022-09-28 11:56AM EDT146.000.500.000.000.00-41425.00%
NXPI220930P001470002022-09-27 12:00PM EDT147.001.380.000.000.00-12525.00%
NXPI220930P001480002022-09-28 1:17PM EDT148.000.700.000.000.00-12212.50%
NXPI220930P001490002022-09-26 11:31AM EDT149.002.500.000.000.00-1412.50%
NXPI220930P001500002022-09-28 2:53PM EDT150.000.900.000.000.00-104712.50%
NXPI220930P001525002022-09-28 10:24AM EDT152.502.350.000.000.00-8476.25%
NXPI220930P001550002022-09-28 1:29PM EDT155.002.500.000.000.00-11313.13%
NXPI220930P001575002022-09-28 1:52PM EDT157.504.200.000.000.00-2270.00%
NXPI220930P001600002022-09-26 3:22PM EDT160.007.870.000.000.00-4610.00%
NXPI220930P001625002022-09-26 3:23PM EDT162.509.950.000.000.00-4580.00%
NXPI220930P001650002022-09-22 11:44AM EDT165.0011.240.000.000.00-10190.00%
NXPI220930P001675002022-09-22 11:00AM EDT167.5013.300.000.000.00-1100.00%
NXPI220930P001700002022-09-28 9:45AM EDT170.0016.300.000.000.00-160.00%
NXPI220930P001775002022-09-22 2:12PM EDT177.5023.000.000.000.00-2100.00%
NXPI220930P001800002022-09-28 10:02AM EDT180.0026.100.000.000.00-200.00%
NXPI220930P001925002022-08-16 3:11PM EDT192.5013.8032.1034.800.00-110.00%