New Zealand markets close in 6 hours 48 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916C001200002022-05-23 10:40AM EDT120.0060.0040.8042.300.00-313110.88%
NXPI220916C001300002022-06-14 11:44AM EDT130.0044.3222.3022.900.00-1451.91%
NXPI220916C001350002022-07-01 12:55PM EDT135.0018.1018.6019.40-31.12-63.23%8451.40%
NXPI220916C001400002022-06-06 10:33AM EDT140.0045.0215.3016.200.00--249.75%
NXPI220916C001450002022-07-01 2:28PM EDT145.0013.3912.9013.40-39.41-74.64%3248.58%
NXPI220916C001500002022-07-01 10:50AM EDT150.0010.1810.4010.90-2.09-17.03%2747.44%
NXPI220916C001550002022-07-01 10:27AM EDT155.008.008.308.70-1.30-13.98%1746.29%
NXPI220916C001600002022-07-01 12:10PM EDT160.005.816.406.80-1.65-22.12%42945.14%
NXPI220916C001650002022-06-29 1:14PM EDT165.005.904.805.300.00-41144.46%
NXPI220916C001700002022-07-01 10:23AM EDT170.003.903.504.10-0.70-15.22%52543.98%
NXPI220916C001750002022-06-30 9:45AM EDT175.003.072.703.100.00-23943.38%
NXPI220916C001800002022-06-29 1:02PM EDT180.002.631.952.250.00-26942.47%
NXPI220916C001850002022-07-01 11:01AM EDT185.001.471.401.85-1.03-41.20%4575343.41%
NXPI220916C001900002022-07-01 1:20PM EDT190.001.101.001.35-0.65-37.14%414142.90%
NXPI220916C001950002022-06-30 10:06AM EDT195.000.800.651.050.00-17743.18%
NXPI220916C002000002022-06-29 3:36PM EDT200.000.900.450.800.00-7649343.29%
NXPI220916C002100002022-06-30 10:05AM EDT210.000.370.051.150.00-29752.17%
NXPI220916C002200002022-06-30 1:15PM EDT220.000.250.051.750.00-2413354.22%
NXPI220916C002300002022-06-14 10:11AM EDT230.001.710.001.600.00-273257.32%
NXPI220916C002400002022-06-22 10:26AM EDT240.000.450.001.500.00-22460.69%
NXPI220916C002500002022-06-23 11:45AM EDT250.000.650.001.400.00-11963.77%
NXPI220916C002600002022-05-16 12:10AM EDT260.001.030.301.800.00--172.49%
NXPI220916C003000002022-05-27 9:32AM EDT300.000.470.001.450.00-1180.62%
NXPI220916C003100002022-05-27 9:33AM EDT310.000.430.001.400.00-1183.01%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916P000850002022-06-23 1:48PM EDT85.000.500.202.550.00--182.23%
NXPI220916P000950002022-05-16 12:10AM EDT95.000.950.202.700.00--1068.99%
NXPI220916P001000002022-03-18 2:29PM EDT100.001.511.052.100.00-1163.72%
NXPI220916P001050002022-06-16 12:20PM EDT105.002.001.602.000.00-101459.39%
NXPI220916P001100002022-06-23 12:53PM EDT110.002.102.102.500.00-112457.08%
NXPI220916P001150002022-06-30 10:55AM EDT115.003.062.853.200.00-51455.54%
NXPI220916P001200002022-06-22 10:29AM EDT120.002.753.704.000.00-11953.63%
NXPI220916P001250002022-06-30 9:42AM EDT125.005.204.705.100.00-152851.98%
NXPI220916P001300002022-06-29 10:17AM EDT130.005.406.006.400.00-18650.51%
NXPI220916P001350002022-06-21 3:49PM EDT135.005.207.608.000.00-33450.12%
NXPI220916P001400002022-07-01 9:54AM EDT140.009.009.409.90+1.58+21.29%49048.94%
NXPI220916P001450002022-07-01 2:28PM EDT145.0011.9511.6012.10+4.25+55.19%22647.80%
NXPI220916P001500002022-07-01 10:07AM EDT150.0013.9114.2014.60-0.39-2.73%29146.66%
NXPI220916P001550002022-07-01 2:47PM EDT155.0016.8217.0017.40+5.04+42.78%210545.50%
NXPI220916P001600002022-07-01 2:47PM EDT160.0019.9719.8020.60+3.02+17.82%48144.71%
NXPI220916P001650002022-07-01 9:49AM EDT165.0022.6023.4024.10+6.53+40.63%110844.01%
NXPI220916P001700002022-07-01 9:49AM EDT170.0026.1027.1027.90+0.32+1.24%120443.48%
NXPI220916P001750002022-07-01 9:30AM EDT175.0030.6931.1032.20+2.84+10.20%117144.39%
NXPI220916P001800002022-06-17 12:46PM EDT180.0027.9635.2036.800.00-115746.20%
NXPI220916P001850002022-06-21 10:53AM EDT185.0029.2340.0041.200.00-17846.30%
NXPI220916P001900002022-06-10 11:16AM EDT190.0022.7044.4045.600.00-25045.56%
NXPI220916P001950002022-06-02 10:13AM EDT195.0022.0048.1051.200.00-11052.92%
NXPI220916P002000002022-06-10 10:59AM EDT200.0028.7053.1055.600.00-22151.59%
NXPI220916P002100002022-06-15 11:41AM EDT210.0044.1862.1066.200.00-2861.78%
NXPI220916P002200002022-06-15 11:41AM EDT220.0052.8872.2075.700.00-2263.14%
NXPI220916P002300002022-02-23 10:39AM EDT230.0047.0047.4049.300.00--10.00%
NXPI220916P002500002022-06-16 3:10PM EDT250.0092.00102.60105.500.00-2550.49%