New Zealand markets open in 5 hours 16 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.01-8.43 (-5.39%)
As of 11:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216C001300002022-08-23 10:35AM EDT130.0048.9029.2030.600.00-2276.44%
NXPI221216C001400002022-09-29 10:01AM EDT140.0019.0017.3018.10-1.90-9.09%2751.48%
NXPI221216C001500002022-09-23 9:57AM EDT150.0013.3011.9012.50-0.10-0.75%11048.82%
NXPI221216C001550002022-09-28 2:21PM EDT155.0014.309.5010.400.00-8848.51%
NXPI221216C001600002022-09-29 10:15AM EDT160.008.907.508.40-2.40-21.24%21547.56%
NXPI221216C001650002022-09-28 3:12PM EDT165.009.816.306.900.00-323947.50%
NXPI221216C001700002022-09-22 2:20PM EDT170.007.504.905.600.00-81847.33%
NXPI221216C001750002022-09-29 10:02AM EDT175.004.803.604.30-1.11-18.78%1946.21%
NXPI221216C001800002022-09-27 2:39PM EDT180.004.402.953.500.00-43746.47%
NXPI221216C001850002022-09-27 10:15AM EDT185.003.452.352.750.00-15046.22%
NXPI221216C001900002022-09-22 12:56PM EDT190.002.821.652.200.00-12046.35%
NXPI221216C001950002022-09-22 11:04AM EDT195.002.201.251.700.00-3746.07%
NXPI221216C002000002022-09-21 3:27PM EDT200.002.501.051.400.00-44146.63%
NXPI221216C002100002022-09-26 3:40PM EDT210.000.900.450.900.00-55647.08%
NXPI221216C002200002022-09-23 3:33PM EDT220.000.600.250.800.00-61450.54%
NXPI221216C002300002022-08-16 12:47PM EDT230.003.200.350.950.00-1152.76%
NXPI221216C002500002022-08-25 3:54PM EDT250.000.850.000.750.00-2355.23%
NXPI221216C002600002022-07-26 1:07PM EDT260.001.000.150.900.00--161.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216P000750002022-07-26 2:40PM EDT75.000.250.000.550.00--172.07%
NXPI221216P001000002022-08-30 10:45AM EDT100.001.050.901.900.00-2362.05%
NXPI221216P001150002022-09-12 3:02PM EDT115.001.262.903.300.00--1156.74%
NXPI221216P001200002022-08-04 1:09PM EDT120.001.652.053.000.00--149.45%
NXPI221216P001250002022-09-29 10:14AM EDT125.004.904.805.60+1.70+53.12%32454.55%
NXPI221216P001300002022-09-23 10:08AM EDT130.005.806.106.600.00-21352.48%
NXPI221216P001350002022-09-23 10:34AM EDT135.007.187.708.400.00-11951.86%
NXPI221216P001400002022-09-26 12:58PM EDT140.008.009.3010.100.00-41751.53%
NXPI221216P001450002022-09-23 10:02AM EDT145.0011.2011.7012.200.00-1950.33%
NXPI221216P001500002022-09-29 10:15AM EDT150.0013.7014.3014.60+2.20+19.13%131849.23%
NXPI221216P001550002022-09-28 2:27PM EDT155.0012.9016.7017.600.00-61749.29%
NXPI221216P001600002022-09-16 2:55PM EDT160.0013.8219.6020.700.00-14548.73%
NXPI221216P001650002022-09-20 11:41AM EDT165.0015.1023.1024.100.00-2848.34%
NXPI221216P001700002022-09-13 3:00PM EDT170.0020.3926.5028.100.00-121749.45%
NXPI221216P001750002022-08-23 3:25PM EDT175.0016.5023.6025.500.00-2420.00%
NXPI221216P001800002022-09-13 2:09PM EDT180.0026.8534.5036.200.00-13249.95%
NXPI221216P001850002022-08-23 3:30PM EDT185.0021.8031.7033.400.00-104100.00%
NXPI221216P002000002022-09-02 3:37PM EDT200.0041.6052.0054.000.00-1151.27%