New Zealand markets open in 1 hour 54 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.99+5.06 (+1.82%)
At close: 04:00PM EDT
283.10 +0.11 (+0.04%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C002200002024-06-12 3:49PM EDT2024-06-2161.6958.4062.50+10.09+19.55%3,8606200.00%
NXPI240719C002200002024-06-10 10:46AM EDT2024-07-1954.4059.9062.400.00-5900.00%
NXPI240920C002200002024-04-19 10:03AM EDT2024-09-2021.6052.4055.000.00-1120.00%
NXPI241018C002200002024-05-31 12:22PM EDT2024-10-1850.5063.4066.000.00-568235.56%
NXPI241220C002200002024-06-12 1:35PM EDT2024-12-2073.0868.4070.40+4.80+7.03%61239.47%
NXPI250117C002200002024-06-12 2:07PM EDT2025-01-1772.9069.7070.90+13.80+23.35%124037.82%
NXPI250620C002200002024-05-01 3:13PM EDT2025-06-2061.4070.8074.400.00-24633.82%
NXPI260116C002200002024-05-21 10:06AM EDT2026-01-1677.8383.2087.300.00-1739.66%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P002200002024-06-11 2:05PM EDT2024-06-210.250.002.150.00-237698.54%
NXPI240628P002200002024-06-06 9:48AM EDT2024-06-280.200.052.200.00--176.32%
NXPI240719P002200002024-05-28 10:44AM EDT2024-07-190.350.152.350.00-226452.27%
NXPI240920P002200002024-06-11 9:37AM EDT2024-09-202.071.652.000.00-128535.94%
NXPI241018P002200002024-06-12 12:46PM EDT2024-10-182.402.403.70-1.02-29.82%53437.87%
NXPI241220P002200002024-06-05 12:57PM EDT2024-12-205.914.805.400.00-115135.16%
NXPI250117P002200002024-06-12 10:19AM EDT2025-01-175.205.006.10-1.30-20.00%116434.30%
NXPI250620P002200002024-06-05 2:39PM EDT2025-06-2011.788.9012.800.00-17035.66%
NXPI260116P002200002024-05-16 12:04PM EDT2026-01-1617.4013.5017.900.00-112533.62%