New Zealand markets close in 3 hours 17 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.03+6.35 (+2.40%)
At close: 04:00PM EDT
270.01 -1.02 (-0.38%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240712C002000002024-06-03 9:43AM EDT2024-07-1272.0069.9073.800.00-1179.54%
NXPI240719C002000002024-05-17 12:34PM EDT2024-07-1969.8568.0071.300.00-112055.96%
NXPI240816C002000002024-06-21 1:51PM EDT2024-08-1673.5171.3074.80+73.51-1057.70%
NXPI240920C002000002024-05-21 10:00AM EDT2024-09-2073.8366.4069.900.00--10.00%
NXPI241018C002000002024-05-23 9:31AM EDT2024-10-1882.5073.1076.700.00-2253.08%
NXPI241220C002000002024-04-19 2:02PM EDT2024-12-2035.790.000.000.00-210.00%
NXPI250117C002000002024-06-14 3:54PM EDT2025-01-1776.8077.1080.500.00-314448.18%
NXPI250620C002000002024-06-14 11:16AM EDT2025-06-2082.1083.5087.500.00-1146.67%
NXPI260116C002000002024-05-31 3:49PM EDT2026-01-1692.5089.0093.200.00-11943.20%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240628P002000002024-06-20 12:54PM EDT2024-06-280.050.000.750.00-2640134.57%
NXPI240719P002000002024-06-20 10:19AM EDT2024-07-190.280.050.400.00-810554.49%
NXPI240920P002000002024-06-20 2:58PM EDT2024-09-201.200.651.300.00-17440.50%
NXPI241018P002000002024-06-20 11:33AM EDT2024-10-181.441.201.500.00-276936.50%
NXPI241220P002000002024-06-21 11:54AM EDT2024-12-203.192.853.50-0.71-18.21%12436.73%
NXPI250117P002000002024-06-04 3:25PM EDT2025-01-174.573.503.900.00-157835.29%
NXPI250620P002000002024-06-14 3:48PM EDT2025-06-208.106.509.000.00-42235.80%
NXPI260116P002000002024-06-03 2:22PM EDT2026-01-1613.1310.0014.300.00-21034.75%