New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.27+2.98 (+1.08%)
At close: 04:00PM EDT
280.25 +0.98 (+0.35%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--20.00%
NXPI240719C001450002024-04-18 1:37PM EDT145.0076.49121.50125.200.00--130.00%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.5058.1060.400.00-110.00%
NXPI240719C001550002024-07-08 9:30AM EDT155.00119.780.000.000.00-100.00%
NXPI240719C001750002024-07-12 1:04PM EDT175.00106.930.000.000.00--00.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6044.100.00-220.00%
NXPI240719C001850002024-07-12 3:06PM EDT185.0098.450.000.000.00-100.00%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-140.00%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-11200.00%
NXPI240719C002050002024-07-17 11:08AM EDT205.0087.200.000.000.00--00.00%
NXPI240719C002100002024-07-03 11:02AM EDT210.0063.200.000.000.00-400.00%
NXPI240719C002200002024-07-16 2:38PM EDT220.0069.210.000.000.00-100.00%
NXPI240719C002300002024-07-18 3:26PM EDT230.0046.960.000.000.00-100.00%
NXPI240719C002400002024-07-12 9:30AM EDT240.0037.700.000.000.00-200.00%
NXPI240719C002425002024-07-01 2:15PM EDT242.5024.300.000.000.00--00.00%
NXPI240719C002450002024-07-16 10:15AM EDT245.0039.800.000.000.00-200.00%
NXPI240719C002500002024-07-18 3:37PM EDT250.0028.900.000.000.00-7100.00%
NXPI240719C002525002024-07-12 1:04PM EDT252.5029.780.000.000.00-200.00%
NXPI240719C002575002024-07-12 1:01PM EDT257.5024.890.000.000.00--00.00%
NXPI240719C002600002024-07-17 1:27PM EDT260.0023.720.000.000.00-1200.00%
NXPI240719C002625002024-07-12 2:56PM EDT262.5021.450.000.000.00-2300.00%
NXPI240719C002650002024-07-18 9:46AM EDT265.0014.680.000.000.00-100.00%
NXPI240719C002675002024-07-09 10:28AM EDT267.5010.460.000.000.00-1000.00%
NXPI240719C002700002024-07-18 2:00PM EDT270.009.400.000.000.00-400.00%
NXPI240719C002725002024-07-10 3:49PM EDT272.5012.130.000.000.00-300.00%
NXPI240719C002750002024-07-18 11:29AM EDT275.007.150.000.000.00-600.00%
NXPI240719C002775002024-07-18 2:16PM EDT277.503.100.000.000.00-500.00%
NXPI240719C002800002024-07-18 3:39PM EDT280.002.050.000.000.00-4301.56%
NXPI240719C002825002024-07-18 3:57PM EDT282.501.500.000.000.00-10206.25%
NXPI240719C002850002024-07-18 3:38PM EDT285.000.500.000.000.00-34012.50%
NXPI240719C002875002024-07-18 2:58PM EDT287.500.300.000.000.00-9012.50%
NXPI240719C002900002024-07-18 3:55PM EDT290.000.300.000.000.00-36012.50%
NXPI240719C002925002024-07-18 1:14PM EDT292.500.350.000.000.00-11025.00%
NXPI240719C002950002024-07-18 3:59PM EDT295.000.320.000.000.00-5025.00%
NXPI240719C002975002024-07-17 1:10PM EDT297.500.460.000.000.00-49025.00%
NXPI240719C003000002024-07-18 3:47PM EDT300.000.100.000.000.00-7025.00%
NXPI240719C003050002024-07-18 10:48AM EDT305.000.100.000.000.00-20050.00%
NXPI240719C003100002024-07-18 3:45PM EDT310.000.050.000.000.00-2050.00%
NXPI240719C003150002024-07-18 3:45PM EDT315.000.050.000.000.00-18050.00%
NXPI240719C003200002024-07-18 1:45PM EDT320.000.050.000.000.00-11050.00%
NXPI240719C003250002024-07-18 11:32AM EDT325.000.050.000.000.00-1050.00%
NXPI240719C003300002024-07-15 10:42AM EDT330.000.050.000.000.00-10050.00%
NXPI240719C003350002024-07-08 10:37AM EDT335.000.050.000.000.00--050.00%
NXPI240719C003400002024-07-10 10:39AM EDT340.000.050.000.000.00-3050.00%
NXPI240719C003500002024-07-17 12:19PM EDT350.000.230.000.000.00-2050.00%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-1212248.83%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--69293.55%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.001.350.00--1379.10%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.000.550.00-1418939.06%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-20121,116.80%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510978.91%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10692.19%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.000.250.00-2226646.88%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.250.00-2021617.19%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.000.000.00-61550.00%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-121509.38%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.250.00-625535.94%
NXPI240719P001450002024-06-20 9:47AM EDT145.000.050.000.000.00-45050.00%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217650.78%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.000.150.00-619436.72%
NXPI240719P001600002024-07-17 2:25PM EDT160.000.010.000.000.00-4050.00%
NXPI240719P001650002024-06-26 11:11AM EDT165.000.010.000.000.00-1050.00%
NXPI240719P001700002024-07-17 9:30AM EDT170.000.100.000.000.00-10050.00%
NXPI240719P001750002024-06-21 11:13AM EDT175.000.050.000.000.00-3050.00%
NXPI240719P001800002024-06-21 11:22AM EDT180.000.050.000.000.00-10050.00%
NXPI240719P001850002024-06-24 12:17PM EDT185.000.060.000.000.00-40100.00%
NXPI240719P001900002024-07-01 3:56PM EDT190.000.050.000.000.00-1050.00%
NXPI240719P001950002024-07-05 11:53AM EDT195.000.050.000.000.00-29050.00%
NXPI240719P002000002024-07-08 10:37AM EDT200.000.050.000.000.00-3050.00%
NXPI240719P002050002024-07-10 3:04PM EDT205.000.050.000.000.00--050.00%
NXPI240719P002100002024-07-12 9:45AM EDT210.000.050.000.000.00-3050.00%
NXPI240719P002150002024-07-10 3:24PM EDT215.000.050.000.000.00--050.00%
NXPI240719P002200002024-07-16 11:16AM EDT220.000.050.000.000.00-26050.00%
NXPI240719P002250002024-07-15 11:41AM EDT225.000.050.000.000.00-25050.00%
NXPI240719P002300002024-07-17 1:07PM EDT230.000.050.000.000.00-4050.00%
NXPI240719P002350002024-07-16 11:35AM EDT235.000.050.000.000.00-5050.00%
NXPI240719P002400002024-07-18 12:37PM EDT240.000.050.000.000.00-4050.00%
NXPI240719P002425002024-07-18 3:45PM EDT242.500.050.000.000.00-12050.00%
NXPI240719P002450002024-07-15 2:00PM EDT245.000.080.000.000.00-1050.00%
NXPI240719P002475002024-07-17 11:17AM EDT247.500.050.000.000.00-28050.00%
NXPI240719P002500002024-07-18 11:11AM EDT250.000.100.000.000.00-11050.00%
NXPI240719P002525002024-07-08 9:52AM EDT252.500.420.000.000.00-1050.00%
NXPI240719P002550002024-07-18 9:46AM EDT255.000.400.000.000.00-1050.00%
NXPI240719P002575002024-07-16 3:34PM EDT257.500.140.000.000.00-2025.00%
NXPI240719P002600002024-07-18 9:31AM EDT260.000.150.000.000.00-2025.00%
NXPI240719P002625002024-07-16 3:22PM EDT262.500.240.000.000.00-2025.00%
NXPI240719P002650002024-07-18 9:46AM EDT265.000.330.000.000.00-1025.00%
NXPI240719P002675002024-07-18 3:25PM EDT267.500.380.000.000.00-7025.00%
NXPI240719P002700002024-07-18 3:40PM EDT270.000.400.000.000.00-11012.50%
NXPI240719P002725002024-07-18 3:30PM EDT272.501.100.000.000.00-14012.50%
NXPI240719P002750002024-07-18 3:56PM EDT275.000.950.000.000.00-3006.25%
NXPI240719P002775002024-07-18 3:59PM EDT277.501.730.000.000.00-7003.13%
NXPI240719P002800002024-07-18 12:12PM EDT280.002.900.000.000.00-900.00%
NXPI240719P002825002024-07-18 1:23PM EDT282.502.700.000.000.00-6200.00%
NXPI240719P002850002024-07-18 2:50PM EDT285.008.300.000.000.00-1100.00%
NXPI240719P002875002024-07-18 3:38PM EDT287.5010.380.000.000.00-2000.00%
NXPI240719P002900002024-07-18 11:40AM EDT290.009.470.000.000.00-100.00%
NXPI240719P002925002024-07-17 9:57AM EDT292.504.400.000.000.00--00.00%
NXPI240719P002950002024-07-17 12:00PM EDT295.0010.500.000.000.00--00.00%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2029.2032.700.00-21311.23%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-201,348.73%