New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.24-6.23 (-2.26%)
As of 02:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240614C002900002024-06-14 9:50AM EDT2024-06-140.070.000.25-0.83-92.22%49175.20%
NXPI240621C002900002024-06-14 9:30AM EDT2024-06-210.220.100.35-1.34-85.90%322832.37%
NXPI240628C002900002024-06-14 12:04PM EDT2024-06-280.650.750.95-1.55-70.45%11130.35%
NXPI240705C002900002024-06-13 11:50AM EDT2024-07-052.601.151.650.00-21729.77%
NXPI240712C002900002024-06-13 2:47PM EDT2024-07-123.842.102.500.00-6730.15%
NXPI240719C002900002024-06-14 1:53PM EDT2024-07-193.103.003.30-1.80-36.73%141,44030.28%
NXPI240816C002900002024-06-14 11:59AM EDT2024-08-166.907.207.60-2.20-24.18%8634.01%
NXPI240920C002900002024-06-13 9:52AM EDT2024-09-2012.9010.2010.700.00-319833.33%
NXPI241018C002900002024-06-13 3:15PM EDT2024-10-1815.5012.9013.300.00-8822633.73%
NXPI241220C002900002024-06-12 10:17AM EDT2024-12-2026.7018.5019.500.00-338335.76%
NXPI250117C002900002024-06-14 2:06PM EDT2025-01-1721.3020.6021.30-2.40-10.13%3039835.57%
NXPI250620C002900002024-06-12 2:00PM EDT2025-06-2038.8029.9032.200.00-119637.31%
NXPI260116C002900002024-06-13 2:51PM EDT2026-01-1644.9940.1042.000.00-52737.06%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P002900002024-05-17 2:10PM EDT2024-06-2124.5019.9021.500.00-1238.79%
NXPI240719P002900002024-06-04 11:22AM EDT2024-07-1924.8922.1022.900.00-11625.53%
NXPI240816P002900002024-06-12 12:26PM EDT2024-08-1617.0025.2027.100.00--1230.88%
NXPI240920P002900002024-05-29 12:52PM EDT2024-09-2025.3027.7028.700.00-13128.03%
NXPI241018P002900002024-06-13 1:02PM EDT2024-10-1826.3029.6030.200.00-55827.32%
NXPI241220P002900002024-06-13 12:17PM EDT2024-12-2031.0033.1034.700.00-53628.45%
NXPI250117P002900002024-05-29 11:18AM EDT2025-01-1733.3034.9035.600.00-91227.68%
NXPI250620P002900002024-06-05 1:20PM EDT2025-06-2040.1040.8043.400.00-911528.50%
NXPI260116P002900002024-05-20 12:42PM EDT2026-01-1645.6946.9048.800.00-5526.79%