New Zealand markets close in 4 hours 48 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.40+0.14 (+0.05%)
At close: 04:00PM EDT
271.99 +0.59 (+0.22%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C000850002024-03-19 3:58PM EDT85.00151.40133.60136.000.00-230.00%
NXPI240621C001000002024-03-19 3:58PM EDT100.00136.40117.90121.300.00-230.00%
NXPI240621C001200002024-06-12 3:35PM EDT120.00160.50149.70153.500.00-20383.98%
NXPI240621C001450002024-06-12 3:49PM EDT145.00135.30125.60128.400.00-50353.32%
NXPI240621C001500002024-06-12 3:49PM EDT150.00130.40119.90123.500.00-30302.73%
NXPI240621C001550002024-06-12 3:50PM EDT155.00125.50115.50118.500.00-21319.82%
NXPI240621C001600002024-06-12 2:11PM EDT160.00123.61110.50113.500.00-21303.71%
NXPI240621C001650002024-06-12 3:42PM EDT165.00114.64104.90108.500.00-2102258.59%
NXPI240621C001700002024-06-17 2:28PM EDT170.0099.78100.50103.500.00-115273.05%
NXPI240621C001750002024-06-12 3:49PM EDT175.00103.7095.6097.600.00-7000218.36%
NXPI240621C001800002024-06-12 3:42PM EDT180.00101.9090.0093.500.00-2100223.24%
NXPI240621C001850002024-06-12 3:42PM EDT185.0096.9085.5088.500.00-2100229.79%
NXPI240621C001900002024-06-12 3:42PM EDT190.0091.8079.7083.500.00-2122181.45%
NXPI240621C001950002024-06-12 3:49PM EDT195.0086.7074.7078.500.00-4000169.73%
NXPI240621C002000002024-06-12 3:49PM EDT200.0081.7070.6073.500.00-9007192.09%
NXPI240621C002100002024-06-12 3:49PM EDT210.0071.8059.8063.600.00-1,0700144.73%
NXPI240621C002200002024-06-18 12:16PM EDT220.0050.4150.6053.60-11.28-18.28%254142.87%
NXPI240621C002300002024-06-12 3:49PM EDT230.0051.8040.6043.600.00-2,8408117.92%
NXPI240621C002350002024-06-06 3:11PM EDT235.0038.4735.7038.700.00-10108.84%
NXPI240621C002400002024-06-18 1:19PM EDT240.0031.6030.8033.50+0.40+1.28%31794.78%
NXPI240621C002450002024-05-31 1:24PM EDT245.0023.8024.9028.700.00-1071.19%
NXPI240621C002475002024-05-31 1:19PM EDT247.5020.6022.6026.200.00-2068.85%
NXPI240621C002500002024-06-12 3:49PM EDT250.0021.3120.7023.20-7.59-26.26%133564.40%
NXPI240621C002550002024-06-06 3:11PM EDT255.0019.3515.9017.800.00-3169.34%
NXPI240621C002575002024-06-03 3:59PM EDT257.5014.9013.4016.300.00-1054.30%
NXPI240621C002600002024-06-17 9:48AM EDT260.006.9511.1013.000.00-1457.54%
NXPI240621C002625002024-06-14 10:49AM EDT262.507.308.809.900.00-151540.97%
NXPI240621C002650002024-06-17 2:06PM EDT265.006.506.707.600.00-53536.18%
NXPI240621C002675002024-06-18 3:19PM EDT267.505.104.805.50+0.40+8.51%59632.59%
NXPI240621C002700002024-06-18 1:20PM EDT270.004.003.403.80-0.10-2.44%1697331.14%
NXPI240621C002725002024-06-18 3:45PM EDT272.502.172.152.45-0.58-21.09%97630.18%
NXPI240621C002750002024-06-18 2:27PM EDT275.001.951.301.55-0.05-2.50%2446930.49%
NXPI240621C002775002024-06-18 3:13PM EDT277.501.040.750.95-0.11-9.57%97831.10%
NXPI240621C002800002024-06-18 3:13PM EDT280.000.670.400.65-0.03-4.29%481,00733.30%
NXPI240621C002825002024-06-18 2:42PM EDT282.500.550.300.40+0.01+1.85%1216534.28%
NXPI240621C002850002024-06-18 11:41AM EDT285.000.290.100.35+0.04+16.00%64038.38%
NXPI240621C002875002024-06-18 1:31PM EDT287.500.270.150.55+0.07+35.00%23348.58%
NXPI240621C002900002024-06-18 11:36AM EDT290.000.350.100.40+0.19+118.75%122149.81%
NXPI240621C002925002024-06-17 3:40PM EDT292.500.050.050.300.00-32951.37%
NXPI240621C002950002024-06-12 3:25PM EDT295.000.950.051.200.00-32665.87%
NXPI240621C002975002024-06-14 3:34PM EDT297.500.130.051.450.00-55474.02%
NXPI240621C003000002024-06-12 3:23PM EDT300.000.540.051.400.00-1437578.32%
NXPI240621C003050002024-05-24 11:19AM EDT305.001.250.051.400.00-1187.84%
NXPI240621C003100002024-06-18 2:53PM EDT310.000.050.000.90-0.15-75.00%9511187.70%
NXPI240621C003150002024-06-18 2:54PM EDT315.000.050.000.950.00-1189296.92%
NXPI240621C003200002024-06-18 2:38PM EDT320.000.050.000.900.00-5108103.91%
NXPI240621C003250002024-06-18 1:36PM EDT325.000.050.000.800.00-54109.28%
NXPI240621C003300002024-05-29 2:16PM EDT330.000.200.001.350.00-48128.61%
NXPI240621C003400002024-06-13 1:21PM EDT340.000.050.000.050.00-19019791.41%
NXPI240621C003450002024-06-13 11:37AM EDT345.000.050.001.350.00-55151.17%
NXPI240621C003500002024-06-13 11:36AM EDT350.000.050.000.150.00-4977114.45%
NXPI240621C003600002024-06-13 11:35AM EDT360.000.050.000.200.00-859129.88%
NXPI240621C003700002024-05-30 3:11PM EDT370.000.080.000.250.00-1221144.53%
NXPI240621C003800002024-06-05 10:33AM EDT380.000.050.000.050.00-5158130.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-11-10 1:13PM EDT85.000.360.002.250.00-510689.06%
NXPI240621P000900002023-12-12 10:38AM EDT90.000.490.002.200.00-1426654.69%
NXPI240621P000950002024-04-29 12:30PM EDT95.000.380.002.150.00-418622.27%
NXPI240621P001000002024-03-15 9:30AM EDT100.000.700.001.350.00-516549.81%
NXPI240621P001100002024-02-23 1:27PM EDT110.000.200.001.100.00-140485.35%
NXPI240621P001150002024-01-04 10:36AM EDT115.000.500.000.600.00-59424.61%
NXPI240621P001200002024-02-23 3:57PM EDT120.000.230.001.400.00-1506459.57%
NXPI240621P001250002024-02-05 4:44PM EDT125.000.300.001.450.00-149441.21%
NXPI240621P001300002023-10-30 9:30AM EDT130.005.000.000.000.00-1141100.00%
NXPI240621P001350002023-12-13 12:53PM EDT135.000.930.401.450.00-179418.75%
NXPI240621P001400002024-01-25 12:53PM EDT140.000.760.051.600.00-10174391.41%
NXPI240621P001450002024-05-29 3:39PM EDT145.000.050.000.750.00-3125328.71%
NXPI240621P001500002024-05-31 12:14PM EDT150.000.100.001.350.00-5169342.97%
NXPI240621P001550002024-05-30 10:08AM EDT155.000.050.000.100.00-8174231.25%
NXPI240621P001600002024-05-30 10:40AM EDT160.000.050.000.050.00-20203204.69%
NXPI240621P001650002024-05-29 9:30AM EDT165.000.050.001.350.00-9297294.04%
NXPI240621P001700002024-06-03 9:42AM EDT170.000.050.000.050.00-59434182.81%
NXPI240621P001750002024-06-06 11:09AM EDT175.000.010.000.050.00-12524171.88%
NXPI240621P001800002024-06-14 10:45AM EDT180.000.040.000.050.00-3945162.50%
NXPI240621P001850002024-06-18 12:25PM EDT185.000.250.000.55+0.17+212.50%2189202.54%
NXPI240621P001900002024-06-13 4:00PM EDT190.000.050.000.750.00-1250199.41%
NXPI240621P001950002024-06-11 9:34AM EDT195.000.050.000.750.00-1238186.82%
NXPI240621P002000002024-06-14 1:02PM EDT200.000.050.000.300.00-2389151.95%
NXPI240621P002050002024-06-14 2:44PM EDT205.000.05-0.200.00--22147.07%
NXPI240621P002100002024-06-17 9:30AM EDT210.000.050.000.200.00-1734123.44%
NXPI240621P002200002024-06-18 1:33PM EDT220.000.050.000.200.00-9376103.52%
NXPI240621P002250002024-06-17 11:01AM EDT225.000.050.002.150.00-23143.51%
NXPI240621P002300002024-06-18 2:38PM EDT230.000.050.000.550.00-218398.34%
NXPI240621P002350002024-05-20 10:13AM EDT235.000.500.001.400.00--2105.57%
NXPI240621P002400002024-06-17 3:45PM EDT240.000.100.050.200.00-1431067.19%
NXPI240621P002450002024-06-17 9:50AM EDT245.000.200.051.500.00-1882.96%
NXPI240621P002475002024-06-14 10:30AM EDT247.500.350.052.250.00-11685.45%
NXPI240621P002500002024-06-17 10:38AM EDT250.000.330.000.350.00-936950.59%
NXPI240621P002525002024-06-18 11:08AM EDT252.500.140.100.40-0.31-68.89%24254.05%
NXPI240621P002550002024-06-18 10:52AM EDT255.000.160.100.90-0.39-70.91%14551.03%
NXPI240621P002575002024-06-17 12:08PM EDT257.501.000.100.350.00-93141.02%
NXPI240621P002600002024-06-18 2:42PM EDT260.000.290.200.40-1.12-79.43%3454036.43%
NXPI240621P002625002024-06-18 3:13PM EDT262.500.420.300.55-0.48-53.33%215433.35%
NXPI240621P002650002024-06-18 3:13PM EDT265.000.690.600.85-0.86-55.48%353331.30%
NXPI240621P002675002024-06-18 1:56PM EDT267.501.001.051.40-1.10-52.38%866930.25%
NXPI240621P002700002024-06-18 10:31AM EDT270.002.541.902.20-0.26-9.29%1322429.07%
NXPI240621P002725002024-06-18 1:11PM EDT272.503.203.103.50-1.10-25.58%85129.66%
NXPI240621P002750002024-06-18 10:31AM EDT275.005.504.605.30-1.60-22.54%63832.20%
NXPI240621P002775002024-06-17 11:48AM EDT277.5012.626.407.400.00-16035.74%
NXPI240621P002800002024-06-18 10:03AM EDT280.009.788.509.60+1.06+12.16%14138.84%
NXPI240621P002825002024-06-05 12:38PM EDT282.5012.009.5012.000.00-23143.80%
NXPI240621P002850002024-05-31 12:16PM EDT285.0022.0012.3014.700.00-2653.39%
NXPI240621P002875002024-06-14 2:44PM EDT287.5018.6014.6017.900.00-151870.70%
NXPI240621P002900002024-05-17 2:10PM EDT290.0024.5019.9023.400.00-1294.85%
NXPI240621P002950002024-05-23 11:44AM EDT295.0021.5021.9025.400.00--089.28%
NXPI240621P003000002024-05-22 1:06PM EDT300.0021.5026.6030.400.00-60100.78%
NXPI240621P003100002024-05-29 9:54AM EDT310.0033.5036.6040.400.00-30122.22%