New Zealand markets close in 6 hours 58 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317C000850002021-12-28 10:39AM EDT85.00143.10117.65121.900.00-20279.63%
NXPI230317C000900002021-11-10 7:57AM EDT90.00113.67134.50139.000.00-105413.70%
NXPI230317C000950002021-11-29 1:44PM EDT95.00127.35134.30138.200.00-11411.06%
NXPI230317C001000002022-03-24 11:12AM EDT100.0088.7571.5075.500.00-14119.86%
NXPI230317C001050002021-11-10 7:57AM EDT105.00101.03120.00125.000.00-10310.78%
NXPI230317C001100002022-02-04 11:14AM EDT110.0088.0069.0072.300.00-11123.91%
NXPI230317C001150002021-11-10 7:57AM EDT115.00103.05111.00116.000.00--3272.36%
NXPI230317C001200002022-05-06 12:07PM EDT120.0065.7066.5068.700.00-15126.03%
NXPI230317C001250002021-12-13 1:11AM EDT125.00114.00103.50107.400.00--0245.94%
NXPI230317C001300002021-11-10 7:57AM EDT130.0087.4098.05102.450.00-13230.32%
NXPI230317C001350002021-11-29 1:44PM EDT135.0091.3597.00101.900.00--1230.65%
NXPI230317C001400002022-06-29 10:16AM EDT140.0027.7023.7025.200.00-2246.18%
NXPI230317C001450002022-06-30 3:54PM EDT145.0022.9521.6022.700.00-31045.65%
NXPI230317C001500002022-05-31 9:30AM EDT150.0055.6019.7021.200.00-12246.82%
NXPI230317C001550002022-06-09 1:35PM EDT155.0046.7816.6017.800.00-7443.76%
NXPI230317C001600002022-05-20 1:58PM EDT160.0034.6022.0024.500.00-10358.45%
NXPI230317C001650002022-06-15 12:06PM EDT165.0028.1012.9014.000.00-3711142.80%
NXPI230317C001700002022-06-29 12:11PM EDT170.0013.0011.2012.400.00-12442.46%
NXPI230317C001750002022-07-01 12:13PM EDT175.009.809.5010.90-18.70-65.61%12242.03%
NXPI230317C001800002022-06-14 10:31AM EDT180.0022.208.609.400.00-349641.28%
NXPI230317C001850002022-05-13 3:00PM EDT185.0025.8022.4024.400.00-13473.28%
NXPI230317C001900002022-06-17 12:46PM EDT190.0012.506.207.100.00-15540.49%
NXPI230317C001950002022-06-16 3:30PM EDT195.0010.905.406.600.00-1533141.29%
NXPI230317C002000002022-06-29 1:44PM EDT200.006.304.505.400.00-18240.06%
NXPI230317C002100002022-06-23 12:12PM EDT210.005.163.204.400.00-116140.69%
NXPI230317C002200002022-06-22 9:50AM EDT220.004.922.603.100.00-108339.52%
NXPI230317C002300002022-06-09 11:32AM EDT230.0011.901.702.300.00-33339.17%
NXPI230317C002400002022-06-23 10:21AM EDT240.002.501.102.300.00-62741.70%
NXPI230317C002500002022-06-16 9:30AM EDT250.003.900.801.450.00-11739.78%
NXPI230317C002600002022-06-02 3:10PM EDT260.005.700.002.700.00-1248.13%
NXPI230317C002700002022-05-11 3:55PM EDT270.003.932.005.700.00-22054.94%
NXPI230317C002800002022-03-14 10:00AM EDT280.005.002.152.650.00-1950.98%
NXPI230317C002900002022-03-31 2:12PM EDT290.003.682.153.100.00-2702753.99%
NXPI230317C003000002022-02-16 11:39AM EDT300.006.004.205.150.00-1764.20%
NXPI230317C003100002021-11-02 12:31PM EDT310.006.3711.5015.300.00-11091.07%
NXPI230317C003200002021-12-29 11:52AM EDT320.0010.302.314.050.00-1561.94%
NXPI230317C003300002022-03-31 2:12PM EDT330.001.671.002.450.00-1802556.04%
NXPI230317C003400002022-05-20 2:31PM EDT340.000.850.002.200.00-113353.09%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317P000850002022-06-13 3:33PM EDT85.002.492.403.500.00-44754.66%
NXPI230317P000900002022-06-16 10:50AM EDT90.003.033.103.600.00-56352.09%
NXPI230317P000950002022-07-01 1:43PM EDT95.004.323.304.70+1.23+39.81%1750.49%
NXPI230317P001000002022-07-01 1:43PM EDT100.005.234.805.50+1.54+41.73%11250.50%
NXPI230317P001050002022-06-24 1:11PM EDT105.004.475.706.700.00-1751.22%
NXPI230317P001100002022-06-08 3:47PM EDT110.004.006.907.500.00-31448.96%
NXPI230317P001150002022-05-24 10:27AM EDT115.005.306.508.200.00-3246.24%
NXPI230317P001200002022-06-29 10:26AM EDT120.009.009.6010.400.00-117447.32%
NXPI230317P001250002022-06-17 1:40PM EDT125.0010.6011.0012.000.00-12746.30%
NXPI230317P001300002022-05-19 3:15PM EDT130.008.1010.2012.900.00-149743.32%
NXPI230317P001350002022-07-01 1:10PM EDT135.0016.0314.9016.20+1.85+13.05%1645.47%
NXPI230317P001400002022-02-28 12:50PM EDT140.0010.718.659.600.00-21325.93%
NXPI230317P001450002022-07-01 9:36AM EDT145.0019.9519.5020.50+4.35+27.88%204843.35%
NXPI230317P001500002022-06-30 9:46AM EDT150.0022.3822.0023.000.00-212142.51%
NXPI230317P001550002022-06-23 1:23PM EDT155.0022.8724.9025.700.00-26641.72%
NXPI230317P001600002022-07-01 2:48PM EDT160.0027.9027.5029.30+5.50+24.55%113442.42%
NXPI230317P001650002022-06-29 1:47PM EDT165.0029.7030.9031.800.00-111440.52%
NXPI230317P001700002022-05-31 3:14PM EDT170.0017.3033.8034.500.00-2515038.65%
NXPI230317P001750002022-05-26 1:16PM EDT175.0019.1029.3031.300.00-4114521.48%
NXPI230317P001800002022-05-13 3:05PM EDT180.0026.0025.8026.900.00-8950.00%
NXPI230317P001850002022-05-10 3:04PM EDT185.0030.4924.5027.400.00-2750.00%
NXPI230317P001900002022-05-13 1:54PM EDT190.0031.7030.5032.600.00-3610.00%
NXPI230317P001950002022-05-10 12:02PM EDT195.0039.3729.7033.200.00-1660.00%
NXPI230317P002000002022-07-01 11:24AM EDT200.0058.2056.3058.20+19.50+50.39%15236.96%
NXPI230317P002100002022-04-22 2:51PM EDT210.0049.8043.7046.400.00-2130.00%
NXPI230317P002200002022-04-22 2:52PM EDT220.0057.5650.9053.300.00-250.00%
NXPI230317P002300002021-11-10 7:57AM EDT230.0058.4638.4041.450.00-900.00%
NXPI230317P002500002022-01-20 10:33AM EDT250.0060.4572.1076.050.00--20.00%
NXPI230317P002700002021-11-10 7:57AM EDT270.0081.7064.1567.500.00--10.00%
NXPI230317P002800002021-11-10 7:57AM EDT280.0091.9571.2574.500.00--10.00%
NXPI230317P002900002021-11-10 7:57AM EDT290.00102.4578.8082.500.00-430.00%
NXPI230317P003100002021-11-10 7:57AM EDT310.00123.6095.0098.500.00-170.00%