New Zealand markets open in 2 hours 8 minutes

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:260.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C002600002024-06-12 3:49PM EDT2024-06-2119.709.6010.800.00-1,727438.65%
NXPI240628C002600002024-06-14 10:04AM EDT2024-06-2811.5011.5012.50-0.60-4.96%5336.32%
NXPI240705C002600002024-05-29 3:04PM EDT2024-07-0519.3012.6014.500.00-2238.17%
NXPI240712C002600002024-06-13 12:26PM EDT2024-07-1218.5014.2015.400.00-1136.19%
NXPI240719C002600002024-06-14 3:31PM EDT2024-07-1916.0015.5016.10-4.81-23.11%912434.55%
NXPI240816C002600002024-06-13 1:43PM EDT2024-08-1624.5020.1022.100.00-12739.87%
NXPI240920C002600002024-06-11 3:54PM EDT2024-09-2029.7423.8025.300.00-116437.89%
NXPI241018C002600002024-06-14 2:29PM EDT2024-10-1827.0026.4028.00-3.65-11.91%133,04237.83%
NXPI241220C002600002024-06-05 1:52PM EDT2024-12-2036.8032.2033.300.00-12237.96%
NXPI250117C002600002024-05-24 10:53AM EDT2025-01-1741.9834.1036.000.00-346438.80%
NXPI250620C002600002024-05-28 12:37PM EDT2025-06-2054.0042.7045.400.00-58438.67%
NXPI260116C002600002024-05-31 10:48AM EDT2026-01-1652.7052.2054.800.00-233638.14%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P002600002024-06-14 3:40PM EDT2024-06-211.151.101.25+0.45+64.29%1853331.81%
NXPI240628P002600002024-06-13 2:22PM EDT2024-06-281.401.952.700.00-25430.84%
NXPI240705P002600002024-06-13 9:33AM EDT2024-07-052.082.703.800.00-11729.97%
NXPI240712P002600002024-06-10 10:09AM EDT2024-07-124.284.204.700.00-2729.27%
NXPI240719P002600002024-06-14 3:53PM EDT2024-07-195.695.305.70+2.09+58.06%6826329.44%
NXPI240726P002600002024-06-13 10:37AM EDT2024-07-265.705.307.700.00-303032.81%
NXPI240816P002600002024-06-14 11:02AM EDT2024-08-1610.109.309.80+2.80+38.36%32431.71%
NXPI240920P002600002024-06-14 12:17PM EDT2024-09-2012.8011.8012.60+2.61+25.61%2016030.66%
NXPI241018P002600002024-06-14 12:20PM EDT2024-10-1814.4013.8014.40+2.55+21.52%177030.00%
NXPI241220P002600002024-06-13 9:58AM EDT2024-12-2016.2017.9019.200.00-121530.93%
NXPI250117P002600002024-06-13 9:56AM EDT2025-01-1717.6019.6020.300.00-127330.23%
NXPI250620P002600002024-05-31 12:21PM EDT2025-06-2029.0026.0027.500.00-32130.00%
NXPI260116P002600002024-05-21 10:45AM EDT2026-01-1632.0032.0033.700.00-3628.72%