New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.85-6.62 (-2.40%)
At close: 04:00PM EDT
269.70 +0.85 (+0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C002100002024-06-12 3:49PM EDT2024-06-2171.8057.0060.500.00-1,0700129.74%
NXPI240719C002100002024-06-10 11:10AM EDT2024-07-1964.8259.1061.200.00-16454.76%
NXPI240920C002100002024-03-25 9:51AM EDT2024-09-2043.1036.5037.700.00-100.00%
NXPI241018C002100002024-03-19 12:37PM EDT2024-10-1840.9427.3029.400.00-4694680.00%
NXPI241220C002100002024-05-23 9:31AM EDT2024-12-2077.0066.8069.600.00-2346.86%
NXPI250117C002100002024-05-22 12:03PM EDT2025-01-1778.3567.8070.600.00-1023545.53%
NXPI250620C002100002024-02-20 10:30AM EDT2025-06-2047.3058.7062.800.00-1022.82%
NXPI260116C002100002024-06-14 12:26PM EDT2026-01-1682.0081.7084.10-4.00-4.65%1941.46%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P002100002024-06-14 1:37PM EDT2024-06-210.050.050.20-0.23-82.14%473480.66%
NXPI240705P002100002024-06-06 11:05AM EDT2024-07-050.100.002.250.00--168.41%
NXPI240719P002100002024-06-14 2:55PM EDT2024-07-191.190.101.15+0.94+376.00%617153.25%
NXPI240816P002100002024-06-03 3:07PM EDT2024-08-161.200.352.250.00-5446.91%
NXPI240920P002100002024-06-14 10:25AM EDT2024-09-201.751.551.85+0.90+105.88%219635.71%
NXPI241018P002100002024-06-06 10:14AM EDT2024-10-182.252.202.650.00-111334.73%
NXPI241220P002100002024-05-31 3:59PM EDT2024-12-204.704.605.200.00-19435.14%
NXPI250117P002100002024-06-04 2:59PM EDT2025-01-176.045.305.900.00-1528834.32%
NXPI250620P002100002024-05-24 3:03PM EDT2025-06-209.409.5010.900.00-15933.68%
NXPI260116P002100002024-05-21 12:26PM EDT2026-01-1614.3614.3015.700.00-13032.02%