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
Strike:290.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002900002024-07-18 3:55PM EDT2024-07-190.300.000.000.00-36012.50%
NXPI240726C002900002024-07-18 10:30AM EDT2024-07-267.700.000.000.00-806.25%
NXPI240802C002900002024-07-17 10:34AM EDT2024-08-0214.750.000.000.00-103.13%
NXPI240816C002900002024-07-18 2:50PM EDT2024-08-167.700.000.000.00-3403.13%
NXPI240823C002900002024-07-12 11:17AM EDT2024-08-2311.000.000.000.00--03.13%
NXPI240920C002900002024-07-18 3:59PM EDT2024-09-2013.300.000.000.00-4501.56%
NXPI241018C002900002024-07-17 3:59PM EDT2024-10-1814.900.000.000.00-701.56%
NXPI241220C002900002024-07-17 3:57PM EDT2024-12-2022.040.000.000.00-101.56%
NXPI250117C002900002024-07-18 2:40PM EDT2025-01-1724.400.000.000.00-201.56%
NXPI250620C002900002024-07-18 3:38PM EDT2025-06-2035.090.000.000.00-400.78%
NXPI260116C002900002024-07-18 11:41AM EDT2026-01-1647.400.000.000.00-200.78%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002900002024-07-18 11:40AM EDT2024-07-199.470.000.000.00-100.00%
NXPI240726P002900002024-07-18 9:55AM EDT2024-07-2615.600.000.000.00-100.00%
NXPI240802P002900002024-07-08 12:24PM EDT2024-08-0218.500.000.000.00--00.00%
NXPI240809P002900002024-07-18 11:44AM EDT2024-08-0917.400.000.000.00-800.00%
NXPI240816P002900002024-07-18 11:42AM EDT2024-08-1618.200.000.000.00-1400.00%
NXPI240920P002900002024-07-18 3:50PM EDT2024-09-2021.300.000.000.00-1200.00%
NXPI241018P002900002024-07-18 2:50PM EDT2024-10-1825.400.000.000.00-200.00%
NXPI241220P002900002024-07-17 11:56AM EDT2024-12-2025.000.000.000.00-400.00%
NXPI250117P002900002024-07-12 10:13AM EDT2025-01-1729.170.000.000.00-100.00%
NXPI250620P002900002024-07-17 10:52AM EDT2025-06-2031.800.000.000.00-100.00%
NXPI260116P002900002024-05-20 12:42PM EDT2026-01-1645.6944.5048.900.00-5531.38%