New Zealand markets open in 49 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021C000900002022-04-18 12:08AM EDT90.0082.9094.3097.500.00--1275.46%
NXPI221021C001100002022-04-08 2:00PM EDT110.0060.0068.1072.500.00-11187.42%
NXPI221021C001400002022-06-29 11:04AM EDT140.0020.1517.4018.10+20.15--447.35%
NXPI221021C001450002022-07-01 11:52AM EDT145.0014.3014.8015.40+14.30-61146.49%
NXPI221021C001500002022-05-03 12:12PM EDT150.0035.5042.1044.000.00-20141.61%
NXPI221021C001550002022-06-28 3:50PM EDT155.0015.5010.2011.300.00-3446.47%
NXPI221021C001600002022-07-01 2:32PM EDT160.008.708.208.70-5.11-37.00%1643.53%
NXPI221021C001650002022-07-01 2:32PM EDT165.006.706.607.00-5.15-43.46%6742.64%
NXPI221021C001700002022-07-01 3:57PM EDT170.005.505.205.70-1.25-18.52%51142.32%
NXPI221021C001750002022-06-22 3:51PM EDT175.008.404.004.500.00-14541.63%
NXPI221021C001800002022-06-28 3:33PM EDT180.006.003.103.600.00-45141.36%
NXPI221021C001850002022-06-24 9:30AM EDT185.005.002.452.750.00-14540.60%
NXPI221021C001900002022-06-27 9:31AM EDT190.005.431.952.250.00-109940.88%
NXPI221021C001950002022-06-30 1:32PM EDT195.001.781.501.850.00-49241.21%
NXPI221021C002000002022-06-29 9:31AM EDT200.002.751.101.400.00-110040.67%
NXPI221021C002100002022-06-23 3:34PM EDT210.001.470.600.900.00-183440.94%
NXPI221021C002200002022-06-28 3:48PM EDT220.000.930.401.000.00-19645.84%
NXPI221021C002300002022-06-02 1:45PM EDT230.004.630.001.900.00-14657.00%
NXPI221021C002400002022-06-23 10:54AM EDT240.000.450.051.700.00-42351.69%
NXPI221021C002500002022-05-27 12:36PM EDT250.003.850.002.300.00-2557.86%
NXPI221021C002600002022-05-31 9:48AM EDT260.002.220.001.650.00-1357.37%
NXPI221021C002700002022-04-04 10:14AM EDT270.001.771.351.550.00-41366.98%
NXPI221021C002800002022-05-02 12:21PM EDT280.001.000.551.250.00-5563.97%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021P000850002022-05-18 2:56PM EDT85.000.900.001.400.00-1358.74%
NXPI221021P001000002022-03-09 1:30PM EDT100.002.711.202.300.00-1154.24%
NXPI221021P001050002022-05-23 11:04AM EDT105.001.801.852.950.00-2353.54%
NXPI221021P001100002022-05-19 11:49AM EDT110.002.391.254.500.00-11050.84%
NXPI221021P001150002022-05-24 12:15PM EDT115.002.752.754.700.00-2654.59%
NXPI221021P001200002022-06-29 2:17PM EDT120.004.755.005.300.00-13250.35%
NXPI221021P001250002022-05-18 12:07PM EDT125.004.105.205.800.00-1746.74%
NXPI221021P001300002022-06-23 3:26PM EDT130.006.837.508.000.00-14748.48%
NXPI221021P001350002022-07-01 11:54AM EDT135.0010.309.209.80+2.14+26.23%12447.66%
NXPI221021P001400002022-06-30 3:43PM EDT140.0011.6011.3011.700.00-52446.35%
NXPI221021P001450002022-07-01 10:01AM EDT145.0013.4013.5013.90+3.19+31.24%15145.22%
NXPI221021P001500002022-06-30 3:54PM EDT150.0015.8016.0016.500.00-105944.52%
NXPI221021P001550002022-07-01 9:58AM EDT155.0018.2018.8019.30+4.80+35.82%15943.63%
NXPI221021P001600002022-06-27 11:22AM EDT160.0015.5021.7022.300.00-1316042.55%
NXPI221021P001650002022-06-14 9:32AM EDT165.0016.5524.3025.700.00-17241.94%
NXPI221021P001700002022-06-30 12:11PM EDT170.0027.8827.8030.200.00-19744.43%
NXPI221021P001750002022-06-21 12:01PM EDT175.0025.0832.0033.100.00-18440.42%
NXPI221021P001800002022-06-07 12:08PM EDT180.0018.3036.6037.300.00-45740.48%
NXPI221021P001850002022-06-15 2:30PM EDT185.0028.6041.0041.600.00-5012540.33%
NXPI221021P001900002022-06-21 11:25AM EDT190.0036.2044.5046.600.00-24743.20%
NXPI221021P001950002022-06-07 12:02PM EDT195.0026.9049.3051.100.00-242843.24%
NXPI221021P002000002022-06-22 12:30PM EDT200.0045.8554.2055.600.00-11642.70%
NXPI221021P002100002022-06-15 2:30PM EDT210.0047.1664.0065.000.00-505142.71%
NXPI221021P002200002022-06-16 12:00PM EDT220.0064.2073.1075.900.00-2453.63%
NXPI221021P002400002022-05-16 12:10AM EDT240.0062.5062.0065.800.00--10.00%
NXPI221021P002500002022-04-22 12:45PM EDT250.0079.8571.4074.200.00-100.00%