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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317C000850002021-12-28 9:39AM EST85.00143.10117.65121.900.00-20270.01%
NXPI230317C000900002021-11-10 6:57AM EST90.00113.67134.50139.000.00-105380.79%
NXPI230317C000950002021-11-29 12:44PM EST95.00127.35134.30138.200.00-11384.90%
NXPI230317C001000002022-10-13 2:27PM EST100.0047.9070.6072.800.00-1542.97%
NXPI230317C001050002022-11-23 1:58PM EST105.0071.890.000.000.00-1000.00%
NXPI230317C001100002022-02-04 10:14AM EST110.0088.0069.0072.300.00-1197.07%
NXPI230317C001150002022-11-02 11:42AM EST115.0042.900.000.000.00-200.00%
NXPI230317C001200002022-11-10 10:12AM EST120.0046.650.000.000.00-100.00%
NXPI230317C001250002022-09-27 2:03PM EST125.0036.9429.2030.600.00-1100.00%
NXPI230317C001300002022-11-14 9:30AM EST130.0043.400.000.000.00-100.00%
NXPI230317C001350002022-07-14 12:45PM EST135.0033.5056.8059.500.00-11109.69%
NXPI230317C001400002022-11-01 9:03AM EST140.0021.920.000.000.00-100.00%
NXPI230317C001450002022-11-08 1:47PM EST145.0028.600.000.000.00-100.00%
NXPI230317C001500002022-11-16 3:23PM EST150.0026.300.000.000.00-100.00%
NXPI230317C001550002022-11-23 11:39AM EST155.0029.940.000.000.00-100.00%
NXPI230317C001600002022-11-14 11:32AM EST160.0022.850.000.000.00-100.00%
NXPI230317C001650002022-11-23 1:44PM EST165.0022.620.000.000.00-500.00%
NXPI230317C001700002022-11-21 11:24AM EST170.0016.400.000.000.00-300.00%
NXPI230317C001750002022-11-25 12:55PM EST175.0015.100.000.000.00-400.78%
NXPI230317C001800002022-11-23 3:17PM EST180.0014.100.000.000.00-401.56%
NXPI230317C001850002022-11-25 12:08PM EST185.0010.600.000.000.00-203.13%
NXPI230317C001900002022-11-25 12:55PM EST190.008.700.000.000.00-603.13%
NXPI230317C001950002022-11-22 3:54PM EST195.007.000.000.000.00-206.25%
NXPI230317C002000002022-11-25 11:53AM EST200.005.820.000.000.00-206.25%
NXPI230317C002100002022-11-17 11:58AM EST210.003.500.000.000.00-106.25%
NXPI230317C002200002022-11-25 12:50PM EST220.002.250.000.000.00-1012.50%
NXPI230317C002300002022-11-16 9:30AM EST230.001.550.000.000.00-1012.50%
NXPI230317C002400002022-11-08 10:00AM EST240.000.800.000.000.00-2012.50%
NXPI230317C002500002022-10-24 2:12PM EST250.000.100.301.000.00-11641.21%
NXPI230317C002600002022-06-02 2:10PM EST260.005.700.002.700.00-1255.71%
NXPI230317C002700002022-10-24 2:13PM EST270.000.150.050.600.00-12043.36%
NXPI230317C002800002022-03-14 9:00AM EST280.005.002.152.650.00-1960.83%
NXPI230317C002900002022-11-03 9:01AM EST290.000.200.000.000.00-270025.00%
NXPI230317C003000002022-02-16 10:39AM EST300.006.004.205.150.00-1778.99%
NXPI230317C003100002021-11-02 11:31AM EST310.006.3711.5015.300.00-110114.55%
NXPI230317C003200002022-11-03 9:01AM EST320.000.130.000.000.00-1025.00%
NXPI230317C003300002022-03-31 1:12PM EST330.001.671.002.450.00-1802570.07%
NXPI230317C003400002022-05-20 1:31PM EST340.000.850.002.200.00-113366.69%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317P000800002022-11-01 9:22AM EST80.000.900.000.000.00-1025.00%
NXPI230317P000850002022-11-23 12:21PM EST85.000.200.000.000.00-1025.00%
NXPI230317P000900002022-11-23 9:59AM EST90.000.370.000.000.00-1025.00%
NXPI230317P000950002022-10-31 12:58PM EST95.001.900.000.000.00-1025.00%
NXPI230317P001000002022-11-18 12:40PM EST100.001.050.000.000.00-2025.00%
NXPI230317P001050002022-11-21 1:06PM EST105.001.400.000.000.00-20025.00%
NXPI230317P001100002022-09-15 10:24AM EST110.003.426.206.800.00-51489.72%
NXPI230317P001150002022-11-09 2:51PM EST115.003.500.000.000.00-3012.50%
NXPI230317P001200002022-11-16 10:39AM EST120.002.650.000.000.00-1012.50%
NXPI230317P001250002022-11-15 11:20AM EST125.002.550.000.000.00-4012.50%
NXPI230317P001300002022-11-14 11:19AM EST130.003.600.000.000.00-4012.50%
NXPI230317P001350002022-11-22 1:45PM EST135.004.000.000.000.00-1012.50%
NXPI230317P001400002022-11-18 10:58AM EST140.005.600.000.000.00-206.25%
NXPI230317P001450002022-11-14 12:20PM EST145.006.700.000.000.00-106.25%
NXPI230317P001500002022-11-21 10:18AM EST150.007.900.000.000.00-606.25%
NXPI230317P001550002022-11-23 3:52PM EST155.007.500.000.000.00-503.13%
NXPI230317P001600002022-11-21 3:54PM EST160.0011.400.000.000.00-203.13%
NXPI230317P001650002022-11-16 3:50PM EST165.0014.800.000.000.00-101.56%
NXPI230317P001700002022-11-23 2:03PM EST170.0012.100.000.000.00-400.78%
NXPI230317P001750002022-11-22 3:50PM EST175.0016.200.000.000.00-300.00%
NXPI230317P001800002022-11-23 9:58AM EST180.0016.100.000.000.00-100.00%
NXPI230317P001850002022-09-14 9:34AM EST185.0035.9547.4049.500.00-283108.90%
NXPI230317P001900002022-09-09 2:07PM EST190.0031.7541.1043.500.00-16683.70%
NXPI230317P001950002022-05-10 11:02AM EST195.0039.3729.7033.200.00-16650.17%
NXPI230317P002000002022-11-02 12:06PM EST200.0047.870.000.000.00-100.00%
NXPI230317P002100002022-09-30 2:37PM EST210.0062.4958.3060.000.00-11290.92%
NXPI230317P002200002022-04-22 1:52PM EST220.0057.5650.9053.300.00-2551.64%
NXPI230317P002300002021-11-10 6:57AM EST230.0058.4638.4041.450.00-900.00%
NXPI230317P002500002022-01-20 9:33AM EST250.0060.4572.1076.050.00--20.00%
NXPI230317P002700002021-11-10 6:57AM EST270.0081.7064.1567.500.00--10.00%
NXPI230317P002800002021-11-10 6:57AM EST280.0091.9571.2574.500.00--10.00%
NXPI230317P002900002021-11-10 6:57AM EST290.00102.4578.8082.500.00-430.00%
NXPI230317P003100002021-11-10 6:57AM EST310.00123.6095.0098.500.00-170.00%