New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.69-2.51 (-1.43%)
At close: 01:00PM EST
172.78 +0.09 (+0.05%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230120C000600002022-06-23 9:36AM EST60.0094.10113.70116.700.00-11193.14%
NXPI230120C000650002021-11-10 6:57AM EST65.0061.55159.00163.050.00--0822.46%
NXPI230120C000700002021-11-10 6:57AM EST70.00107.50154.00158.500.00-1012740.48%
NXPI230120C000750002021-11-10 6:57AM EST75.00136.40149.05153.000.00-20671.58%
NXPI230120C000800002021-11-10 6:57AM EST80.00103.85144.05148.400.00-22621.41%
NXPI230120C000850002021-11-10 6:57AM EST85.0089.75139.00144.000.00-10579.81%
NXPI230120C000950002021-11-10 6:57AM EST95.00108.50129.50134.000.00-11509.22%
NXPI230120C001000002022-11-21 9:30AM EST100.0071.1072.5073.800.00-41976.07%
NXPI230120C001050002022-08-04 9:09AM EST105.0081.1057.6060.800.00-260.00%
NXPI230120C001100002022-09-28 10:13AM EST110.0047.8143.4044.500.00-170.00%
NXPI230120C001150002022-09-13 8:52AM EST115.0049.5027.4028.400.00-140.00%
NXPI230120C001200002022-11-10 10:12AM EST120.0044.0152.8054.200.00-11259.96%
NXPI230120C001250002022-11-23 11:57AM EST125.0051.3648.1049.300.00-11657.15%
NXPI230120C001300002022-11-14 9:30AM EST130.0040.3943.4044.700.00-16655.49%
NXPI230120C001350002022-11-15 11:58AM EST135.0043.0538.7040.200.00-227453.41%
NXPI230120C001400002022-11-15 1:10PM EST140.0038.4534.4035.300.00-13050.59%
NXPI230120C001450002022-11-10 1:55PM EST145.0024.6029.7030.900.00-319751.29%
NXPI230120C001500002022-11-22 9:56AM EST150.0022.9625.8026.700.00-146649.12%
NXPI230120C001550002022-11-22 9:56AM EST155.0019.3021.9022.500.00-117746.11%
NXPI230120C001600002022-11-25 12:52PM EST160.0019.0018.1018.70+1.50+8.57%148944.07%
NXPI230120C001650002022-11-25 12:53PM EST165.0015.6514.9015.50+2.45+18.56%118443.43%
NXPI230120C001700002022-11-25 12:20PM EST170.0012.3711.8012.40-1.62-11.58%846441.89%
NXPI230120C001750002022-11-25 12:08PM EST175.009.809.209.60+0.90+10.11%1826240.20%
NXPI230120C001800002022-11-25 12:43PM EST180.007.506.907.40-1.30-14.77%246039.43%
NXPI230120C001850002022-11-25 12:29PM EST185.005.575.105.50-1.33-19.28%156338.42%
NXPI230120C001900002022-11-23 12:57PM EST190.004.603.504.200.00-1429238.51%
NXPI230120C001950002022-11-25 9:30AM EST195.003.212.502.95-0.79-19.75%120237.51%
NXPI230120C002000002022-11-25 11:26AM EST200.002.081.752.15-0.82-28.28%561937.46%
NXPI230120C002100002022-11-25 11:26AM EST210.001.000.801.05-0.15-13.04%51,19537.01%
NXPI230120C002200002022-11-21 3:56PM EST220.000.350.300.900.00-269741.75%
NXPI230120C002300002022-11-21 3:17PM EST230.000.350.050.350.00-160139.58%
NXPI230120C002400002022-11-15 10:04AM EST240.000.600.000.450.00-22,48146.19%
NXPI230120C002500002022-11-15 9:30AM EST250.000.270.000.350.00-152248.63%
NXPI230120C002600002022-09-27 8:37AM EST260.000.400.000.000.00-119825.00%
NXPI230120C002700002022-11-01 11:42AM EST270.000.100.050.300.00-25351.42%
NXPI230120C002800002022-11-16 11:42AM EST280.000.150.000.150.00-172453.81%
NXPI230120C002900002022-10-28 9:57AM EST290.000.150.000.250.00-1055.86%
NXPI230120C003000002022-08-19 1:36PM EST300.000.500.000.750.00-16568.12%
NXPI230120C003100002022-05-17 8:45AM EST310.001.440.002.250.00-16385.38%
NXPI230120C003200002022-09-13 2:33PM EST320.000.200.000.450.00-244769.53%
NXPI230120C003300002022-05-27 9:27AM EST330.001.300.001.800.00-22788.79%
NXPI230120C003400002022-11-01 8:48AM EST340.000.050.000.150.00-104866.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230120P000600002022-08-17 10:52AM EST60.000.050.000.750.00-1035133.79%
NXPI230120P000650002022-11-03 2:37PM EST65.000.120.000.100.00-115096.09%
NXPI230120P000700002022-09-27 2:50PM EST70.000.450.050.650.00-14114.36%
NXPI230120P000750002022-03-01 2:42PM EST75.001.490.000.000.00-1350.00%
NXPI230120P000800002022-11-10 1:44PM EST80.000.200.000.250.00-12185.55%
NXPI230120P000850002022-11-22 2:27PM EST85.000.190.050.200.00-15779.30%
NXPI230120P000900002022-11-14 3:07PM EST90.000.280.000.350.00-111076.76%
NXPI230120P000950002022-11-14 3:09PM EST95.000.310.000.250.00-12367.77%
NXPI230120P001000002022-11-03 9:54AM EST100.001.200.050.300.00-198165.43%
NXPI230120P001050002022-11-04 10:32AM EST105.001.200.050.350.00-29761.33%
NXPI230120P001100002022-11-22 10:33AM EST110.000.490.050.400.00-250657.23%
NXPI230120P001150002022-11-14 9:51AM EST115.000.820.100.500.00-58154.69%
NXPI230120P001200002022-11-11 10:56AM EST120.001.030.200.600.00-238952.25%
NXPI230120P001250002022-11-23 11:02AM EST125.000.650.250.750.00-126753.49%
NXPI230120P001300002022-11-23 2:14PM EST130.001.150.800.950.00-814350.81%
NXPI230120P001350002022-11-23 3:52PM EST135.001.151.051.300.00-11,15449.12%
NXPI230120P001400002022-11-23 3:52PM EST140.001.401.501.800.00-495947.79%
NXPI230120P001450002022-11-23 3:01PM EST145.002.002.002.350.00-189745.79%
NXPI230120P001500002022-11-25 11:37AM EST150.002.882.803.20+0.14+5.11%136744.65%
NXPI230120P001550002022-11-23 3:01PM EST155.003.603.704.100.00-1622842.64%
NXPI230120P001600002022-11-23 3:42PM EST160.004.655.105.600.00-534042.29%
NXPI230120P001650002022-11-23 3:36PM EST165.006.206.607.200.00-2230040.98%
NXPI230120P001700002022-11-25 11:03AM EST170.008.408.609.00+0.40+5.00%21,99339.17%
NXPI230120P001750002022-11-23 11:47AM EST175.009.6010.9011.500.00-345838.67%
NXPI230120P001800002022-11-23 3:59PM EST180.0012.8413.6014.300.00-1351,79037.86%
NXPI230120P001850002022-11-23 10:05AM EST185.0014.3016.8017.700.00-646937.98%
NXPI230120P001900002022-11-23 10:06AM EST190.0017.4020.4021.000.00-1422936.23%
NXPI230120P001950002022-11-08 2:44PM EST195.0035.0024.1024.900.00-224235.67%
NXPI230120P002000002022-11-02 12:06PM EST200.0046.8728.3029.400.00-126237.13%
NXPI230120P002100002022-11-22 1:13PM EST210.0040.4637.3038.700.00-112539.83%
NXPI230120P002200002022-11-22 1:13PM EST220.0050.0847.0048.400.00-24443.68%
NXPI230120P002300002022-11-22 1:13PM EST230.0059.9457.0058.300.00-12448.44%
NXPI230120P002400002022-09-15 2:22PM EST240.0081.4599.90103.500.00-18203.80%
NXPI230120P002500002022-09-13 2:33PM EST250.0094.44105.70107.800.00-10192.64%
NXPI230120P002600002021-11-08 12:17PM EST260.0055.9054.3056.550.00-120.00%
NXPI230120P002700002022-04-06 1:15PM EST270.0098.5093.0096.700.00-1180.00%
NXPI230120P002800002021-11-04 1:02PM EST280.0074.8070.0573.150.00--10.00%
NXPI230120P002900002021-12-16 3:34PM EST290.0081.8075.9078.900.00-140.00%
NXPI230120P003000002021-12-16 3:34PM EST300.0089.9584.1087.200.00-140.00%
NXPI230120P003200002021-12-15 3:38PM EST320.00100.60100.95104.000.00-130.00%
NXPI230120P003300002021-11-03 10:29AM EST330.00119.95110.90114.050.00--60.00%
NXPI230120P003400002022-02-11 9:33AM EST340.00142.00161.50165.950.00-2110.00%