New Zealand markets open in 5 hours 55 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.53-8.91 (-5.70%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221118C001300002022-09-15 9:32AM EDT130.0032.4522.7023.500.00-1160.20%
NXPI221118C001400002022-07-28 12:03PM EDT140.0045.7131.3033.300.00-11133.76%
NXPI221118C001450002022-09-23 3:12PM EDT145.0015.5012.9013.500.00-4454.61%
NXPI221118C001500002022-09-29 10:13AM EDT150.0011.1010.2010.80-1.50-11.90%1852.80%
NXPI221118C001550002022-09-28 10:14AM EDT155.0010.908.008.700.00-11651.99%
NXPI221118C001600002022-09-28 3:26PM EDT160.0010.006.206.700.00-82150.85%
NXPI221118C001650002022-09-28 3:27PM EDT165.007.804.705.200.00-2112350.17%
NXPI221118C001700002022-09-28 3:26PM EDT170.006.003.403.900.00-12250.48%
NXPI221118C001750002022-09-23 1:47PM EDT175.003.402.652.950.00-743050.10%
NXPI221118C001800002022-09-27 11:52AM EDT180.002.651.952.250.00-113750.10%
NXPI221118C001850002022-09-28 3:28PM EDT185.002.501.401.650.00-13849.67%
NXPI221118C001900002022-09-28 3:53PM EDT190.001.871.001.300.00-104550.34%
NXPI221118C001950002022-09-27 1:42PM EDT195.001.100.701.050.00-14751.27%
NXPI221118C002000002022-09-27 1:42PM EDT200.000.830.501.250.00-11,06052.49%
NXPI221118C002100002022-09-23 12:57PM EDT210.000.510.300.800.00-13153.56%
NXPI221118C002200002022-09-23 12:57PM EDT220.000.250.050.500.00-1452.64%
NXPI221118C002300002022-08-24 2:07PM EDT230.001.090.000.300.00-11252.64%
NXPI221118C002600002022-09-14 10:26AM EDT260.000.100.000.250.00-2263.18%
NXPI221118C002700002022-09-14 10:26AM EDT270.000.100.050.750.00-262677.93%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221118P000800002022-07-19 9:31AM EDT80.000.450.000.000.00-1125.00%
NXPI221118P000850002022-09-13 1:08PM EDT85.000.210.050.750.00-5579.20%
NXPI221118P001000002022-08-15 1:22PM EDT100.000.350.350.950.00--164.36%
NXPI221118P001150002022-09-27 12:40PM EDT115.001.801.652.400.00-11460.67%
NXPI221118P001200002022-08-19 12:16PM EDT120.001.051.202.000.00-1152.86%
NXPI221118P001250002022-09-26 9:58AM EDT125.002.503.103.800.00-1255.96%
NXPI221118P001300002022-09-22 9:30AM EDT130.002.704.304.700.00-5653.99%
NXPI221118P001350002022-09-26 9:38AM EDT135.004.375.606.100.00-11,02752.33%
NXPI221118P001400002022-09-28 12:40PM EDT140.005.307.207.900.00-11750.95%
NXPI221118P001450002022-09-28 1:55PM EDT145.007.009.209.800.00-23850.60%
NXPI221118P001500002022-09-29 10:15AM EDT150.0011.5011.7012.10+1.80+18.56%13748.85%
NXPI221118P001550002022-09-28 10:12AM EDT155.0012.0014.4014.900.00-17447.75%
NXPI221118P001600002022-09-28 10:13AM EDT160.0014.9017.4018.200.00-594247.39%
NXPI221118P001650002022-09-26 10:29AM EDT165.0017.2020.8021.600.00-148145.89%
NXPI221118P001700002022-09-16 3:04PM EDT170.0016.8024.6025.800.00-510947.21%
NXPI221118P001750002022-09-26 2:34PM EDT175.0025.5028.7029.700.00-153845.35%
NXPI221118P001800002022-09-27 9:33AM EDT180.0033.0032.9034.10+6.50+24.53%114345.35%
NXPI221118P001850002022-09-23 10:51AM EDT185.0035.8037.5038.600.00-15444.87%
NXPI221118P001900002022-09-13 3:34PM EDT190.0035.8042.0043.300.00-26745.22%
NXPI221118P001950002022-07-27 3:12PM EDT195.0022.8030.1031.600.00--60.00%
NXPI221118P002000002022-07-27 3:14PM EDT200.0026.1034.4035.800.00--30.00%
NXPI221118P002100002022-07-27 3:11PM EDT210.0033.7042.7045.000.00--170.00%
NXPI221118P002200002022-07-20 1:11PM EDT220.0048.3041.8042.300.00--10.00%