New Zealand markets close in 6 hours 41 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-1.94 (-1.31%)
At close: 04:00PM EDT
146.26 +0.17 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220715C001400002022-06-29 3:20PM EDT140.0012.208.809.200.00-363850.34%
NXPI220715C001450002022-07-01 2:26PM EDT145.005.905.706.00-1.00-14.49%632249.63%
NXPI220715C001500002022-07-01 2:54PM EDT150.003.503.303.60-1.80-33.96%33947.83%
NXPI220715C001525002022-07-01 2:54PM EDT152.502.602.402.70-0.90-25.71%91747.17%
NXPI220715C001550002022-07-01 11:13AM EDT155.001.741.701.95-0.48-21.62%439046.29%
NXPI220715C001575002022-06-30 10:47AM EDT157.501.831.201.350.00-1411245.29%
NXPI220715C001600002022-07-01 2:54PM EDT160.000.950.800.95-0.70-42.42%3337545.12%
NXPI220715C001625002022-07-01 2:54PM EDT162.500.700.550.70-0.50-41.67%5039145.80%
NXPI220715C001650002022-07-01 2:59PM EDT165.000.400.350.45-0.50-55.56%119245.02%
NXPI220715C001675002022-06-29 12:23PM EDT167.500.600.200.350.00-82146.48%
NXPI220715C001700002022-06-30 11:20AM EDT170.000.400.100.250.00-155146.97%
NXPI220715C001725002022-06-27 12:55PM EDT172.501.600.050.150.00-61146.19%
NXPI220715C001750002022-07-01 2:54PM EDT175.000.100.050.15-0.15-60.00%52548349.41%
NXPI220715C001775002022-06-27 10:41AM EDT177.500.950.000.100.00-53649.41%
NXPI220715C001800002022-07-01 11:11AM EDT180.000.050.000.10-0.10-66.67%655352.34%
NXPI220715C001825002022-06-27 10:51AM EDT182.500.550.000.100.00--950.39%
NXPI220715C001850002022-06-23 9:44AM EDT185.000.450.000.650.00-129370.22%
NXPI220715C001900002022-07-01 2:46PM EDT190.000.100.000.15-0.15-60.00%190961.13%
NXPI220715C001950002022-06-30 9:50AM EDT195.000.380.000.750.00-161484.57%
NXPI220715C002000002022-07-01 12:10PM EDT200.000.050.000.15-0.33-86.84%31,47271.09%
NXPI220715C002100002022-06-29 3:27PM EDT210.000.100.000.100.00-294076.76%
NXPI220715C002200002022-07-01 3:54PM EDT220.000.040.000.05-0.01-20.00%342178.91%
NXPI220715C002300002022-06-17 12:49PM EDT230.000.170.000.100.00-213093.36%
NXPI220715C002350002022-06-27 11:21AM EDT235.000.050.000.100.00--1096.88%
NXPI220715C002400002022-06-27 9:31AM EDT240.000.380.000.050.00-1019293.75%
NXPI220715C002500002022-06-16 3:55PM EDT250.000.860.000.300.00-1901122.46%
NXPI220715C002600002022-06-10 9:49AM EDT260.000.200.000.200.00-111123.83%
NXPI220715C002700002022-06-15 9:30AM EDT270.000.060.000.200.00-216130.47%
NXPI220715C002800002022-06-09 10:49AM EDT280.000.100.000.050.00-35237118.75%
NXPI220715C002900002021-12-27 11:38AM EDT290.006.861.482.410.00--3225.39%
NXPI220715C003000002022-06-21 1:03PM EDT300.000.050.001.050.00-2730185.25%
NXPI220715C003100002022-06-16 1:16PM EDT310.000.070.000.650.00-13179.30%
NXPI220715C003200002021-12-01 3:27PM EDT320.004.652.422.970.00--1266.02%
NXPI220715C003300002022-03-01 10:37AM EDT330.000.300.030.000.00-10139.06%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220715P000950002022-07-01 3:26PM EDT95.000.050.000.10+0.05-40093.36%
NXPI220715P001000002022-07-01 3:03PM EDT100.000.050.000.150.00-6287.70%
NXPI220715P001050002022-06-28 12:05PM EDT105.000.050.000.700.00-52398.63%
NXPI220715P001100002022-06-30 11:09AM EDT110.000.150.050.750.00-107889.06%
NXPI220715P001150002022-06-29 12:56PM EDT115.000.170.050.750.00-14177.34%
NXPI220715P001200002022-07-01 9:30AM EDT120.000.400.300.40+0.10+33.33%12464.16%
NXPI220715P001250002022-07-01 1:41PM EDT125.000.720.500.60+0.12+20.00%25558.98%
NXPI220715P001300002022-07-01 10:49AM EDT130.001.300.901.05+0.25+23.81%55955.71%
NXPI220715P001350002022-07-01 1:41PM EDT135.002.021.601.80-0.23-10.22%47252.76%
NXPI220715P001400002022-07-01 3:31PM EDT140.002.952.702.95-0.20-6.35%810650.76%
NXPI220715P001450002022-07-01 10:49AM EDT145.005.534.504.80+1.23+28.60%319348.63%
NXPI220715P001500002022-07-01 3:59PM EDT150.007.307.107.40-0.70-8.75%1235546.80%
NXPI220715P001525002022-07-01 2:54PM EDT152.508.808.709.00-0.50-5.38%61646.07%
NXPI220715P001550002022-07-01 3:54PM EDT155.0010.8210.4010.90-0.53-4.67%160846.75%
NXPI220715P001575002022-06-29 3:20PM EDT157.5010.2012.3012.900.00-2210647.07%
NXPI220715P001600002022-07-01 2:47PM EDT160.0014.3014.5015.00+0.30+2.14%5147147.22%
NXPI220715P001625002022-06-23 11:23AM EDT162.5011.2016.6017.200.00--4547.44%
NXPI220715P001650002022-07-01 3:10PM EDT165.0019.4018.9019.60+0.11+0.57%321150.20%
NXPI220715P001675002022-06-22 2:19PM EDT167.5012.4021.2022.000.00--2052.44%
NXPI220715P001700002022-07-01 3:58PM EDT170.0024.0223.5024.40+1.57+6.99%120054.15%
NXPI220715P001750002022-07-01 10:35AM EDT175.0030.6428.4029.50+1.67+5.76%230264.45%
NXPI220715P001800002022-07-01 12:01PM EDT180.0036.0033.3034.50+5.00+16.13%227571.92%
NXPI220715P001850002022-06-30 2:58PM EDT185.0038.1238.3039.500.00-52979.00%
NXPI220715P001900002022-06-29 11:58AM EDT190.0041.2043.3044.500.00-1014985.74%
NXPI220715P001950002022-06-29 1:11PM EDT195.0046.3548.4049.700.00-123572.27%
NXPI220715P002000002022-06-29 11:58AM EDT200.0051.2253.1054.600.00-6143101.51%
NXPI220715P002100002022-06-23 2:28PM EDT210.0058.1063.3064.500.00-40110.06%
NXPI220715P002200002022-06-09 11:03AM EDT220.0033.3073.3074.500.00-23120.95%
NXPI220715P002300002022-05-31 9:30AM EDT230.0038.0082.6083.900.00-200.00%
NXPI220715P002400002022-02-01 11:22AM EDT240.0045.6559.0561.000.00-1130.00%
NXPI220715P002500002022-03-31 9:59AM EDT250.0064.0978.1081.200.00-130.00%
NXPI220715P002800002021-12-01 3:59PM EDT280.0063.1058.3560.300.00--10.00%
NXPI220715P002900002022-02-24 10:38AM EDT290.00110.0098.80102.150.00--10.00%
NXPI220715P003300002021-11-26 12:40PM EDT330.00120.50102.70106.400.00-110.00%