New Zealand markets close in 3 hours 52 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.85-6.62 (-2.40%)
At close: 04:00PM EDT
269.70 +0.85 (+0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00199.70203.500.00-16138.83%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.34173.50176.800.00-3475.49%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.49168.50171.900.00-10472.56%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.73144.60147.800.00-2464.55%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-1110.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.00120.50123.900.00-1955.69%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.00111.50114.500.00-1853.56%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-04-08 1:23PM EDT170.0083.3094.7097.900.00-1260.00%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.0097.00100.700.00-41253.86%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.5892.9095.800.00-216751.47%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-220746.81%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.9179.5082.300.00-435647.17%
NXPI250117C002000002024-06-12 10:13AM EDT200.0076.8076.3078.70-15.59-16.87%314447.46%
NXPI250117C002100002024-05-22 12:03PM EDT210.0078.3567.8070.600.00-1023545.74%
NXPI250117C002200002024-06-12 2:07PM EDT220.0072.9059.2062.700.00-124043.93%
NXPI250117C002300002024-06-12 1:35PM EDT230.0066.2351.9054.400.00-866241.10%
NXPI250117C002400002024-06-13 11:41AM EDT240.0052.0045.8048.100.00-272740.77%
NXPI250117C002500002024-06-14 10:04AM EDT250.0039.0439.7041.00-11.76-23.15%130538.75%
NXPI250117C002600002024-05-24 10:53AM EDT260.0041.9834.1036.000.00-346438.89%
NXPI250117C002700002024-06-12 11:43AM EDT270.0038.6729.0030.900.00-271838.28%
NXPI250117C002800002024-06-14 11:18AM EDT280.0024.2024.5026.10-3.30-12.00%425637.45%
NXPI250117C002900002024-06-14 2:06PM EDT290.0021.3020.4022.80-2.40-10.13%3039837.87%
NXPI250117C003000002024-06-14 1:07PM EDT300.0017.1016.9017.60-6.20-26.61%1229835.38%
NXPI250117C003100002024-05-29 2:46PM EDT310.0017.1013.9014.600.00-817335.04%
NXPI250117C003200002024-06-13 10:04AM EDT320.0013.7011.5012.000.00-154734.70%
NXPI250117C003300002024-06-12 10:14AM EDT330.0014.509.1010.000.00-36434.68%
NXPI250117C003400002024-06-10 3:59PM EDT340.009.857.608.700.00-310835.31%
NXPI250117C003500002024-06-14 9:34AM EDT350.006.306.108.50-3.30-34.38%21637.42%
NXPI250117C003600002024-06-12 10:17AM EDT360.004.994.907.10-3.11-38.40%16037.30%
NXPI250117C003700002024-06-05 12:51PM EDT370.005.104.004.500.00-42934.28%
NXPI250117C003800002024-06-13 10:04AM EDT380.004.103.203.600.00-43634.07%
NXPI250117C004000002024-06-14 11:30AM EDT400.002.352.102.45-0.75-24.19%3234.26%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.081.702.050.00-25334.46%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.000.400.00-119072.95%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1978.47%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1574.34%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222269.14%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1468.73%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213872.88%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11465.97%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110361.57%
NXPI250117P001150002024-05-24 2:51PM EDT115.000.350.302.500.00-1963.67%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65155.84%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.151.750.00-139654.05%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24857.61%
NXPI250117P001350002024-06-14 10:04AM EDT135.001.300.201.30+0.46+54.76%111252.12%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231612.50%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.302.950.00-138256.60%
NXPI250117P001500002024-05-14 3:14PM EDT150.001.100.302.200.00-131650.39%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348043.23%
NXPI250117P001600002024-06-12 11:17AM EDT160.001.500.501.50+0.63+72.41%156941.98%
NXPI250117P001650002024-05-24 11:56AM EDT165.001.500.602.75+0.28+22.95%111145.80%
NXPI250117P001700002024-06-12 11:15AM EDT170.001.220.703.100.00-128444.86%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.641.602.150.00-27038.84%
NXPI250117P001800002024-06-04 3:28PM EDT180.002.450.853.400.00-16641.36%
NXPI250117P001850002024-06-05 3:40PM EDT185.002.402.104.800.00-232843.31%
NXPI250117P001900002024-06-12 11:31AM EDT190.002.152.553.300.00-132036.65%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.053.303.900.00-526336.26%
NXPI250117P002000002024-06-04 3:25PM EDT200.004.573.904.400.00-157835.43%
NXPI250117P002100002024-06-04 2:59PM EDT210.006.045.305.900.00-1528834.48%
NXPI250117P002200002024-06-12 10:19AM EDT220.005.207.107.700.00-116433.42%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.309.4010.100.00-231832.68%
NXPI250117P002400002024-06-13 2:21PM EDT240.0011.0011.2013.100.00-151032.10%
NXPI250117P002500002024-06-14 12:44PM EDT250.0016.2215.6016.40+4.52+38.63%120431.18%
NXPI250117P002600002024-06-13 9:56AM EDT260.0017.6019.6020.300.00-127330.30%
NXPI250117P002700002024-06-14 11:00AM EDT270.0025.1024.2025.00+5.97+31.21%118229.68%
NXPI250117P002800002024-06-12 1:57PM EDT280.0023.3828.2030.200.00-218728.90%
NXPI250117P002900002024-05-29 11:18AM EDT290.0033.3035.2036.500.00-91228.71%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.5050.7051.800.00-1139.22%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1167.64%