New Zealand markets open in 53 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230120C000600002022-06-23 10:36AM EDT60.0094.1085.1088.400.00-1166.65%
NXPI230120C000650002021-11-10 7:57AM EDT65.0061.55159.00163.050.00--00.00%
NXPI230120C000700002021-11-10 7:57AM EDT70.00107.50154.00158.500.00-10120.00%
NXPI230120C000750002021-11-10 7:57AM EDT75.00136.40149.05153.000.00-200.00%
NXPI230120C000800002021-11-10 7:57AM EDT80.00103.85144.05148.400.00-220.00%
NXPI230120C000850002021-11-10 7:57AM EDT85.0089.75139.00144.000.00-10548.14%
NXPI230120C000950002021-11-10 7:57AM EDT95.00108.50129.50134.000.00-11415.17%
NXPI230120C001000002022-06-29 12:14PM EDT100.0051.9049.7051.200.00-52853.61%
NXPI230120C001050002021-11-10 7:57AM EDT105.00113.55120.05124.450.00-16349.62%
NXPI230120C001100002022-04-29 9:30AM EDT110.0067.9585.7089.400.00-26196.19%
NXPI230120C001150002022-06-29 11:53AM EDT115.0040.8037.7038.900.00-2550.98%
NXPI230120C001200002022-07-01 11:17AM EDT120.0034.1734.0035.20-30.00-46.75%11349.64%
NXPI230120C001250002022-06-14 11:43AM EDT125.0052.1230.5031.800.00-11648.74%
NXPI230120C001300002022-06-30 9:43AM EDT130.0028.5327.3028.600.00-16447.91%
NXPI230120C001350002022-06-16 2:52PM EDT135.0034.6623.7025.900.00-41147.89%
NXPI230120C001400002022-07-01 11:17AM EDT140.0021.6721.7022.40-8.83-28.95%31645.44%
NXPI230120C001450002022-07-01 3:55PM EDT145.0019.3419.2020.10-4.80-19.88%11245.47%
NXPI230120C001500002022-06-29 12:25PM EDT150.0018.0316.9017.300.00-28043.87%
NXPI230120C001550002022-06-30 12:37PM EDT155.0016.4014.1015.100.00-12843.23%
NXPI230120C001600002022-06-30 3:54PM EDT160.0013.5512.5013.100.00-35942.61%
NXPI230120C001650002022-06-28 3:03PM EDT165.0015.6810.4011.700.00-1112742.97%
NXPI230120C001700002022-06-24 9:50AM EDT170.0015.008.9010.000.00-39642.22%
NXPI230120C001750002022-06-30 9:31AM EDT175.008.487.808.400.00-110641.29%
NXPI230120C001800002022-07-01 1:23PM EDT180.006.406.507.20-5.02-43.96%331640.97%
NXPI230120C001850002022-07-01 1:26PM EDT185.005.505.406.00-0.87-13.66%226640.25%
NXPI230120C001900002022-06-28 11:07AM EDT190.008.904.705.200.00-123040.30%
NXPI230120C001950002022-06-29 2:01PM EDT195.004.833.904.500.00-314140.33%
NXPI230120C002000002022-07-01 12:42PM EDT200.003.303.103.70-0.50-13.16%253839.71%
NXPI230120C002100002022-06-28 12:36PM EDT210.004.302.202.800.00-117540.05%
NXPI230120C002200002022-07-01 3:57PM EDT220.001.751.502.00-0.28-13.79%174239.77%
NXPI230120C002300002022-06-30 11:36AM EDT230.001.550.901.550.00-157540.31%
NXPI230120C002400002022-06-29 11:52AM EDT240.001.100.002.700.00-1554249.05%
NXPI230120C002500002022-06-29 9:37AM EDT250.001.000.501.700.00-451046.52%
NXPI230120C002600002022-06-28 3:51PM EDT260.000.800.051.700.00-119848.98%
NXPI230120C002700002022-07-01 9:30AM EDT270.000.500.501.25-0.50-50.00%35548.22%
NXPI230120C002800002022-06-15 2:21PM EDT280.001.550.001.800.00-272254.14%
NXPI230120C002900002022-06-15 2:21PM EDT290.001.230.001.700.00-24655.62%
NXPI230120C003000002022-04-21 11:29AM EDT300.001.460.951.450.00-26453.93%
NXPI230120C003100002022-05-17 9:45AM EDT310.001.440.002.250.00-16355.14%
NXPI230120C003200002022-05-27 9:30AM EDT320.001.200.001.900.00-144955.27%
NXPI230120C003300002022-05-27 10:27AM EDT330.001.300.001.800.00-22756.43%
NXPI230120C003400002022-03-21 10:14AM EDT340.001.250.002.500.00-13161.34%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230120P000600002022-07-01 12:58PM EDT60.000.650.001.05+0.20+44.44%22264.06%
NXPI230120P000650002022-06-29 2:17PM EDT65.000.600.302.300.00-12070.26%
NXPI230120P000700002022-03-08 12:19PM EDT70.001.700.152.100.00-1562.60%
NXPI230120P000750002022-03-01 3:42PM EDT75.001.490.000.000.00-1325.00%
NXPI230120P000800002022-05-27 3:35PM EDT80.000.750.153.400.00-1758.64%
NXPI230120P000850002022-07-01 3:49PM EDT85.002.081.802.25+0.04+1.96%13655.59%
NXPI230120P000900002022-06-16 10:50AM EDT90.002.352.202.900.00-59954.20%
NXPI230120P000950002022-07-01 2:15PM EDT95.003.302.704.30+0.80+32.00%12354.57%
NXPI230120P001000002022-07-01 3:10PM EDT100.003.903.604.20+0.40+11.43%15851.54%
NXPI230120P001050002022-06-29 12:28PM EDT105.004.654.505.200.00-457050.70%
NXPI230120P001100002022-06-30 10:03AM EDT110.005.925.506.000.00-149850.05%
NXPI230120P001150002022-05-11 3:50PM EDT115.005.803.604.500.00-36939.74%
NXPI230120P001200002022-06-30 3:45PM EDT120.008.108.008.400.00-1028547.53%
NXPI230120P001250002022-06-15 10:43AM EDT125.006.889.209.900.00-525146.50%
NXPI230120P001300002022-06-22 3:49PM EDT130.009.2011.1011.600.00-211845.54%
NXPI230120P001350002022-06-24 9:52AM EDT135.0010.4012.8013.500.00-189744.64%
NXPI230120P001400002022-06-28 11:47AM EDT140.0011.5015.1015.600.00-3041743.75%
NXPI230120P001450002022-06-24 3:32PM EDT145.0013.4717.2018.000.00-211143.12%
NXPI230120P001500002022-06-21 2:31PM EDT150.0015.9519.9020.500.00-127542.24%
NXPI230120P001550002022-06-30 12:31PM EDT155.0021.8022.7023.300.00-118241.61%
NXPI230120P001600002022-06-29 3:28PM EDT160.0024.0025.6026.500.00-529341.44%
NXPI230120P001650002022-06-17 3:52PM EDT165.0024.6028.8029.500.00-530540.36%
NXPI230120P001700002022-06-24 3:04PM EDT170.0025.2032.0032.900.00-11,96639.77%
NXPI230120P001750002022-06-22 3:50PM EDT175.0030.2035.7036.500.00-142039.25%
NXPI230120P001800002022-06-30 3:53PM EDT180.0039.6539.5040.200.00-101,79138.54%
NXPI230120P001850002022-06-17 3:18PM EDT185.0036.7843.4044.200.00-345738.24%
NXPI230120P001900002022-06-15 10:58AM EDT190.0034.3047.5048.300.00-119937.84%
NXPI230120P001950002022-06-15 3:34PM EDT195.0035.7051.3053.500.00-222540.66%
NXPI230120P002000002022-06-15 11:20AM EDT200.0042.0056.1057.900.00-1127640.75%
NXPI230120P002100002022-06-15 11:20AM EDT210.0048.8565.0066.600.00-233339.64%
NXPI230120P002200002022-06-16 10:09AM EDT220.0063.3174.1075.500.00-919437.70%
NXPI230120P002300002022-05-31 10:09AM EDT230.0050.0082.7084.100.00-121828.10%
NXPI230120P002400002022-05-18 12:08PM EDT240.0065.7081.5083.600.00-1210.00%
NXPI230120P002500002022-05-18 12:08PM EDT250.0074.3090.6093.000.00-1110.00%
NXPI230120P002600002021-11-08 1:17PM EDT260.0055.9054.3056.550.00-120.00%
NXPI230120P002700002022-04-06 2:15PM EDT270.0098.5093.0096.700.00-1180.00%
NXPI230120P002800002021-11-04 2:02PM EDT280.0074.8070.0573.150.00--10.00%
NXPI230120P002900002021-12-16 4:34PM EDT290.0081.8075.9078.900.00-140.00%
NXPI230120P003000002021-12-16 4:34PM EDT300.0089.9584.1087.200.00-140.00%
NXPI230120P003200002021-12-15 4:38PM EDT320.00100.60100.95104.000.00-130.00%
NXPI230120P003300002021-11-03 11:29AM EDT330.00119.95110.90114.050.00--60.00%
NXPI230120P003400002022-02-11 10:33AM EDT340.00142.00161.50165.950.00-2110.00%