New Zealand markets open in 1 hour 13 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.03-1.99 (-1.33%)
At close: 04:00PM EDT
145.00 -3.03 (-2.05%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001490002022-06-30 3:54PM EDT149.001.201.151.75-7.00-85.37%14150.20%
NXPI220701C001500002022-06-30 1:41PM EDT150.000.900.801.20-1.40-60.87%231746.24%
NXPI220701C001525002022-06-30 2:27PM EDT152.500.400.300.50-0.65-61.90%302744.73%
NXPI220701C001550002022-06-30 11:25AM EDT155.000.300.100.30-0.30-50.00%31350.59%
NXPI220701C001575002022-06-30 3:46PM EDT157.500.150.000.25-0.17-53.12%72651.37%
NXPI220701C001600002022-06-30 2:31PM EDT160.000.150.100.25-0.10-40.00%506465.82%
NXPI220701C001625002022-06-29 12:04PM EDT162.500.200.000.150.00-35365.04%
NXPI220701C001650002022-06-29 9:50AM EDT165.000.200.003.900.00-874164.84%
NXPI220701C001675002022-06-29 1:49PM EDT167.500.150.050.100.00-58082.23%
NXPI220701C001700002022-06-30 1:16PM EDT170.000.070.000.15-0.20-74.07%225990.23%
NXPI220701C001725002022-06-30 1:00PM EDT172.500.050.000.350.00-4939112.70%
NXPI220701C001750002022-06-29 1:38PM EDT175.000.040.000.350.00-1514121.29%
NXPI220701C001775002022-06-23 1:00PM EDT177.500.330.001.100.00-18161.91%
NXPI220701C001800002022-06-29 2:39PM EDT180.000.050.000.150.00-11273121.09%
NXPI220701C001825002022-06-21 11:57AM EDT182.500.300.001.100.00-216180.47%
NXPI220701C001850002022-06-23 10:14AM EDT185.000.400.002.400.00-131227.34%
NXPI220701C001875002022-06-16 12:42PM EDT187.500.440.001.400.00-34208.50%
NXPI220701C001900002022-06-28 2:43PM EDT190.000.100.000.100.00-1205141.41%
NXPI220701C001925002022-06-16 12:42PM EDT192.500.290.001.350.00-33224.12%
NXPI220701C001950002022-06-28 11:38AM EDT195.000.050.002.150.00-113257.81%
NXPI220701C002000002022-06-23 10:01AM EDT200.000.140.000.750.00-1507222.27%
NXPI220701C002050002022-06-23 9:51AM EDT205.000.050.001.250.00-147260.16%
NXPI220701C002100002022-06-14 9:56AM EDT210.000.430.000.750.00-1118250.59%
NXPI220701C002150002022-06-06 9:30AM EDT215.000.550.001.100.00-57282.42%
NXPI220701C002200002022-06-06 10:35AM EDT220.000.480.001.100.00-11295.90%
NXPI220701C002250002022-06-06 10:35AM EDT225.000.380.001.100.00-11309.18%
NXPI220701C002700002022-06-14 3:56PM EDT270.000.100.000.050.00-5772282.81%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P000900002022-06-16 2:11PM EDT90.000.050.000.050.00--12251.56%
NXPI220701P000950002022-06-17 10:51AM EDT95.000.050.001.050.00-15347.85%
NXPI220701P001000002022-06-16 1:00PM EDT100.000.050.000.050.00--7203.13%
NXPI220701P001070002022-06-23 9:58AM EDT107.000.050.000.050.00--11170.31%
NXPI220701P001080002022-06-23 10:03AM EDT108.000.100.000.050.00--30165.63%
NXPI220701P001090002022-06-27 10:05AM EDT109.000.010.000.050.00-351160.94%
NXPI220701P001100002022-06-23 10:05AM EDT110.000.050.000.050.00--149157.03%
NXPI220701P001190002022-06-23 12:46PM EDT119.000.050.000.350.00--175156.25%
NXPI220701P001320002022-06-22 12:12PM EDT132.000.250.000.100.00--1073.83%
NXPI220701P001330002022-06-27 12:31PM EDT133.000.050.000.150.00--1074.22%
NXPI220701P001340002022-06-23 10:33AM EDT134.000.400.000.750.00--396.58%
NXPI220701P001350002022-06-29 10:13AM EDT135.000.100.000.250.00-1571.68%
NXPI220701P001360002022-06-29 1:10PM EDT136.000.150.000.250.00-101466.99%
NXPI220701P001380002022-06-23 11:40AM EDT138.000.600.050.250.00--659.57%
NXPI220701P001390002022-06-28 1:34PM EDT139.000.120.100.250.00-12656.64%
NXPI220701P001400002022-06-30 11:47AM EDT140.000.210.100.30-0.14-40.00%15053.13%
NXPI220701P001410002022-06-27 10:14AM EDT141.000.200.100.350.00-2355.76%
NXPI220701P001420002022-06-30 10:35AM EDT142.000.520.250.45-0.03-5.45%4954.10%
NXPI220701P001430002022-06-28 1:31PM EDT143.000.220.350.550.00-8351.47%
NXPI220701P001440002022-06-30 12:06PM EDT144.000.650.400.75-0.65-50.00%1351.07%
NXPI220701P001450002022-06-30 3:21PM EDT145.001.400.600.95+0.35+33.33%12649.27%
NXPI220701P001460002022-06-30 3:57PM EDT146.001.000.801.35+0.68+212.50%7651.12%
NXPI220701P001470002022-06-30 3:54PM EDT147.001.701.151.65-0.20-10.53%5548.78%
NXPI220701P001480002022-06-30 3:39PM EDT148.002.201.552.15+0.60+37.50%4449.51%
NXPI220701P001490002022-06-30 1:40PM EDT149.002.801.852.65+0.65+30.23%724048.58%
NXPI220701P001500002022-06-30 10:38AM EDT150.003.702.553.40+0.20+5.71%14951.86%
NXPI220701P001525002022-06-30 10:35AM EDT152.505.354.305.50+1.35+33.75%71360.74%
NXPI220701P001550002022-06-30 3:59PM EDT155.007.006.208.00+1.70+32.08%264977.15%
NXPI220701P001575002022-06-30 10:52AM EDT157.5010.408.8011.90+2.80+36.84%17787.06%
NXPI220701P001600002022-06-29 10:51AM EDT160.0010.1811.0014.500.00-13496.88%
NXPI220701P001625002022-06-27 9:45AM EDT162.505.6012.8016.500.00-41576.37%
NXPI220701P001650002022-06-28 1:02PM EDT165.008.3016.2019.500.00-772125.98%
NXPI220701P001675002022-06-16 3:54PM EDT167.5013.1018.4021.500.00--10117.58%
NXPI220701P001700002022-06-27 9:58AM EDT170.0011.3020.1023.800.00-138187.11%
NXPI220701P001725002022-06-21 10:35AM EDT172.5013.6022.8026.500.00-12113.28%
NXPI220701P001750002022-06-24 9:55AM EDT175.0017.4625.1029.000.00-116107.03%
NXPI220701P001800002022-06-23 11:25AM EDT180.0025.2530.2034.000.00-112131.25%
NXPI220701P001850002022-06-13 3:29PM EDT185.0019.9535.1039.000.00-20136.72%
NXPI220701P001900002022-06-13 12:22PM EDT190.0021.2040.3044.000.00-114169.14%
NXPI220701P001925002022-06-17 10:28AM EDT192.5034.4342.5046.500.00-40139.06%
NXPI220701P001975002022-06-17 2:18PM EDT197.5038.3047.7051.500.00-50181.25%
NXPI220701P002000002022-06-28 10:45AM EDT200.0039.0150.2054.000.00-20187.89%