New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.19+5.61 (+2.04%)
At close: 04:00PM EDT
279.97 -0.22 (-0.08%)
After hours: 06:52PM 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 EDT155.00119.78124.00127.300.00-11209.77%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6044.100.00-220.00%
NXPI240719C001850002024-07-12 3:06PM EDT185.0098.4593.5097.30+45.10+84.54%18136.33%
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%
NXPI240719C002100002024-07-03 11:02AM EDT210.0063.2068.6072.200.00-46498.83%
NXPI240719C002200002024-06-27 11:50AM EDT220.0048.0058.8062.400.00-68494.48%
NXPI240719C002300002024-07-09 3:19PM EDT230.0045.5649.1052.400.00-2015284.47%
NXPI240719C002400002024-07-09 2:41PM EDT240.0037.7039.3042.50+2.20+6.20%222172.90%
NXPI240719C002425002024-07-01 2:15PM EDT242.5024.3036.3040.000.00--262.94%
NXPI240719C002500002024-07-12 12:45PM EDT250.0031.3928.9032.40+4.68+17.52%120551.95%
NXPI240719C002525002024-07-12 1:04PM EDT252.5029.7826.3030.00+14.48+94.64%2775.20%
NXPI240719C002600002024-07-12 3:19PM EDT260.0023.4620.2021.60+7.27+44.90%210750.90%
NXPI240719C002625002024-07-12 2:56PM EDT262.5021.4517.8020.40+5.85+37.50%233159.35%
NXPI240719C002650002024-07-12 3:02PM EDT265.0018.9314.4017.70+5.48+40.74%222452.37%
NXPI240719C002675002024-07-09 10:28AM EDT267.5010.4612.5014.400.00-10840.02%
NXPI240719C002700002024-07-12 2:54PM EDT270.0014.2010.8012.00+5.97+72.54%2924635.91%
NXPI240719C002725002024-07-10 3:49PM EDT272.5012.139.3011.700.00-32747.24%
NXPI240719C002750002024-07-12 2:41PM EDT275.0010.187.608.20+0.78+8.30%23133.90%
NXPI240719C002775002024-07-12 3:25PM EDT277.507.726.006.60+3.61+87.83%46733.39%
NXPI240719C002800002024-07-12 3:38PM EDT280.005.604.805.10+1.85+49.33%371,21032.34%
NXPI240719C002825002024-07-12 3:57PM EDT282.504.003.704.00+1.10+37.93%331332.63%
NXPI240719C002850002024-07-12 3:51PM EDT285.002.752.753.00+0.85+44.74%764232.31%
NXPI240719C002875002024-07-12 3:57PM EDT287.502.302.002.25+0.54+30.68%124832.47%
NXPI240719C002900002024-07-12 3:55PM EDT290.001.611.451.70+0.46+40.00%541,51033.01%
NXPI240719C002925002024-07-12 3:59PM EDT292.501.141.051.25+0.19+20.00%1015233.30%
NXPI240719C002950002024-07-12 2:53PM EDT295.001.170.750.95+0.12+11.43%182834.11%
NXPI240719C003000002024-07-12 3:51PM EDT300.000.400.400.550.00-466735.74%
NXPI240719C003100002024-07-08 9:56AM EDT310.000.390.101.250.00-213150.37%
NXPI240719C003200002024-07-09 11:05AM EDT320.000.080.001.400.00-14762.50%
NXPI240719C003300002024-07-08 2:35PM EDT330.000.050.001.350.00-63972.80%
NXPI240719C003400002024-07-10 10:39AM EDT340.000.050.000.050.00-35451.95%
NXPI240719C003500002024-07-11 11:21AM EDT350.000.010.001.350.00-2392.63%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121292.97%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--69109.81%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.001.350.00--1142.24%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.000.550.00-1418355.86%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012423.05%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510370.90%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10262.50%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.000.250.00-2226245.31%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.250.00-2021234.38%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.001.350.00-615281.54%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-121192.97%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.250.00-625203.52%
NXPI240719P001450002024-06-20 9:47AM EDT145.000.050.001.350.00-4549245.31%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217246.97%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.001.350.00-119223.05%
NXPI240719P001600002024-06-21 3:55PM EDT160.000.050.000.050.00-1238140.63%
NXPI240719P001650002024-06-26 11:11AM EDT165.000.010.001.350.00-113202.15%
NXPI240719P001700002024-06-25 10:56AM EDT170.000.050.001.300.00-730190.92%
NXPI240719P001750002024-06-21 11:13AM EDT175.000.050.001.300.00-3159181.15%
NXPI240719P001800002024-06-21 11:22AM EDT180.000.050.000.050.00-10198113.28%
NXPI240719P001850002024-06-24 12:17PM EDT185.000.060.001.300.00-459162.50%
NXPI240719P001900002024-07-01 3:56PM EDT190.000.050.001.350.00-142154.49%
NXPI240719P001950002024-07-05 11:53AM EDT195.000.050.001.350.00-29208145.61%
NXPI240719P002000002024-07-08 10:37AM EDT200.000.050.001.350.00-397136.91%
NXPI240719P002100002024-07-12 9:45AM EDT210.000.050.000.600.00-3189104.30%
NXPI240719P002200002024-07-09 9:43AM EDT220.000.100.051.350.00-1265104.40%
NXPI240719P002300002024-07-10 9:51AM EDT230.000.100.050.350.00-222470.61%
NXPI240719P002350002024-07-10 9:31AM EDT235.000.100.051.400.00-2681.10%
NXPI240719P002400002024-07-12 1:43PM EDT240.000.100.050.600.00-223362.35%
NXPI240719P002425002024-07-02 12:21PM EDT242.500.600.051.400.00--2269.34%
NXPI240719P002450002024-07-03 9:30AM EDT245.000.450.051.450.00-13665.92%
NXPI240719P002475002024-07-08 10:57AM EDT247.500.350.101.350.00-113161.52%
NXPI240719P002500002024-07-12 1:43PM EDT250.000.150.100.65-0.32-68.09%51,51056.15%
NXPI240719P002525002024-07-08 9:52AM EDT252.500.420.101.350.00-15153.66%
NXPI240719P002550002024-07-10 10:54AM EDT255.000.350.151.400.00-14050.59%
NXPI240719P002575002024-07-12 2:52PM EDT257.500.200.201.40-0.27-57.45%244555.25%
NXPI240719P002600002024-07-11 3:17PM EDT260.000.650.350.450.00-10637437.11%
NXPI240719P002625002024-07-12 2:52PM EDT262.500.290.450.55-0.56-65.88%88335.11%
NXPI240719P002650002024-07-11 12:45PM EDT265.001.200.600.750.00-256534.08%
NXPI240719P002675002024-07-12 1:51PM EDT267.500.520.851.05-1.13-68.48%125333.40%
NXPI240719P002700002024-07-12 1:51PM EDT270.001.351.201.50-0.90-40.00%1726733.15%
NXPI240719P002725002024-07-12 3:21PM EDT272.501.201.651.95-1.90-61.29%1931.81%
NXPI240719P002750002024-07-12 2:11PM EDT275.001.552.402.70-2.85-64.77%202331.70%
NXPI240719P002775002024-07-12 3:21PM EDT277.502.353.303.70-1.42-37.67%141432.00%
NXPI240719P002800002024-07-12 1:42PM EDT280.003.904.404.80-1.95-33.33%2410831.63%
NXPI240719P002850002024-07-12 2:35PM EDT285.005.607.307.80-10.89-66.04%4632.25%
NXPI240719P002900002024-06-18 3:00PM EDT290.0020.319.6011.700.00-11734.60%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2029.2032.700.00-21121.63%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20512.40%