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:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C002200002024-06-12 3:49PM EDT2024-06-2161.690.000.000.00-3,86000.00%
NXPI240719C002200002024-06-10 10:46AM EDT2024-07-1954.400.000.000.00-500.00%
NXPI240920C002200002024-04-19 10:03AM EDT2024-09-2021.6052.4055.000.00-11245.60%
NXPI241018C002200002024-05-31 12:22PM EDT2024-10-1850.500.000.000.00-500.00%
NXPI241220C002200002024-06-12 1:35PM EDT2024-12-2073.080.000.000.00-600.00%
NXPI250117C002200002024-06-12 2:07PM EDT2025-01-1772.900.000.000.00-100.00%
NXPI250620C002200002024-05-01 3:13PM EDT2025-06-2061.4070.8074.400.00-24647.40%
NXPI260116C002200002024-05-21 10:06AM EDT2026-01-1677.830.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P002200002024-06-14 9:45AM EDT2024-06-210.150.000.000.00-1025.00%
NXPI240628P002200002024-06-06 9:48AM EDT2024-06-280.200.000.000.00--025.00%
NXPI240719P002200002024-05-28 10:44AM EDT2024-07-190.350.000.000.00-2012.50%
NXPI240726P002200002024-06-14 12:36PM EDT2024-07-260.850.000.000.00---12.50%
NXPI240920P002200002024-06-11 9:37AM EDT2024-09-202.070.000.000.00-106.25%
NXPI241018P002200002024-06-12 12:46PM EDT2024-10-182.400.000.000.00-506.25%
NXPI241220P002200002024-06-05 12:57PM EDT2024-12-205.910.000.000.00-106.25%
NXPI250117P002200002024-06-12 10:19AM EDT2025-01-175.200.000.000.00-106.25%
NXPI250620P002200002024-06-05 2:39PM EDT2025-06-2011.780.000.000.00-103.13%
NXPI260116P002200002024-05-16 12:04PM EDT2026-01-1617.4017.1018.600.00-112531.38%