New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.54+1.52 (+0.84%)
At close: 04:00PM EST
181.55 +0.01 (+0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230421C000750002022-12-13 10:14AM EST75.00104.0095.3096.400.00--30.00%
NXPI230421C000900002022-12-13 10:13AM EST90.0089.5080.6081.600.00--10.00%
NXPI230421C001000002023-01-25 1:15PM EST100.0073.1381.6083.100.00-1572.31%
NXPI230421C001050002023-01-12 12:56PM EST105.0067.5076.7077.800.00-6165.48%
NXPI230421C001100002022-12-20 12:30PM EST110.0052.8056.7058.100.00--40.00%
NXPI230421C001150002022-12-20 11:05AM EST115.0048.3051.8053.300.00--40.00%
NXPI230421C001200002022-12-20 11:10AM EST120.0043.5047.5048.400.00--70.00%
NXPI230421C001250002022-12-20 11:05AM EST125.0039.8042.9043.800.00--40.00%
NXPI230421C001300002023-01-23 10:33AM EST130.0044.6052.2053.700.00-10150.35%
NXPI230421C001400002023-01-23 12:29PM EST140.0037.9642.9044.600.00-131352.08%
NXPI230421C001450002023-01-04 2:22PM EST145.0022.4038.5039.700.00-4747.55%
NXPI230421C001500002023-01-05 9:40AM EST150.0017.8034.2035.300.00-21345.41%
NXPI230421C001550002023-01-20 3:00PM EST155.0019.7030.2031.500.00-13145.31%
NXPI230421C001600002023-01-19 2:15PM EST160.0016.2026.2026.900.00-1414941.36%
NXPI230421C001650002023-01-27 3:38PM EST165.0023.2022.4023.10+4.81+26.16%44339.94%
NXPI230421C001700002023-01-26 3:51PM EST170.0017.6518.9020.200.00-67240.69%
NXPI230421C001750002023-01-27 3:51PM EST175.0016.2415.7016.30+3.52+27.67%1334937.46%
NXPI230421C001800002023-01-27 10:47AM EST180.0012.7012.9013.40+0.90+7.63%215836.51%
NXPI230421C001850002023-01-27 12:37PM EST185.0010.4110.3010.80+1.81+21.05%821635.55%
NXPI230421C001900002023-01-27 11:09AM EST190.007.408.008.50+0.80+12.12%215534.55%
NXPI230421C001950002023-01-27 2:00PM EST195.006.606.106.60+2.10+46.67%126533.81%
NXPI230421C002000002023-01-27 3:24PM EST200.005.004.605.10+1.33+36.24%111933.38%
NXPI230421C002100002023-01-26 3:51PM EST210.002.252.402.850.00-73932.43%
NXPI230421C002200002023-01-27 1:47PM EST220.001.251.151.45+0.45+56.25%11031.46%
NXPI230421C002300002022-11-22 12:19PM EST230.002.050.301.050.00-1533.70%
NXPI230421C002400002022-12-01 3:54PM EST240.001.450.050.700.00-1635.00%
NXPI230421C002500002023-01-26 10:16AM EST250.000.290.000.50+0.08+38.10%1436.55%
NXPI230421C002800002023-01-13 9:35AM EST280.000.210.000.300.00--143.02%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230421P000750002022-10-28 2:59PM EST75.001.000.050.550.00-5587.21%
NXPI230421P000800002022-10-24 2:50PM EST80.001.600.100.750.00--185.84%
NXPI230421P000850002022-12-01 3:14PM EST85.000.500.200.650.00-1180.03%
NXPI230421P000900002023-01-19 12:19PM EST90.000.200.000.350.00-4565.43%
NXPI230421P000950002022-11-08 9:43AM EST95.001.400.751.250.00-176581.03%
NXPI230421P001000002022-12-29 11:41AM EST100.001.020.000.500.00-1062559.38%
NXPI230421P001050002023-01-06 3:41PM EST105.001.100.050.550.00-2856.54%
NXPI230421P001100002022-11-10 1:46PM EST110.002.701.551.850.00-13473.24%
NXPI230421P001150002022-12-29 11:42AM EST115.002.280.200.850.00-51152.98%
NXPI230421P001200002023-01-25 2:06PM EST120.000.750.300.900.00-43254.18%
NXPI230421P001250002023-01-17 11:38AM EST125.001.450.151.200.00-32553.00%
NXPI230421P001300002023-01-24 12:09PM EST130.001.260.601.050.00-13946.95%
NXPI230421P001350002023-01-09 1:45PM EST135.004.100.951.250.00-63244.46%
NXPI230421P001400002023-01-26 11:15AM EST140.001.881.301.600.00-64042.82%
NXPI230421P001450002023-01-27 1:58PM EST145.001.841.752.10-1.56-45.88%16741.59%
NXPI230421P001500002023-01-25 3:39PM EST150.003.702.302.700.00-29340.22%
NXPI230421P001550002023-01-27 1:59PM EST155.003.003.003.50-0.40-11.76%15939.11%
NXPI230421P001600002023-01-26 10:16AM EST160.005.204.004.500.00-28738.07%
NXPI230421P001650002023-01-26 3:40PM EST165.005.885.205.600.00-77236.62%
NXPI230421P001700002023-01-26 3:50PM EST170.007.406.607.100.00-611735.72%
NXPI230421P001750002023-01-26 2:04PM EST175.0010.108.408.800.00-79034.58%
NXPI230421P001800002023-01-27 1:30PM EST180.0010.5010.5010.90-1.90-15.32%12333.73%
NXPI230421P001850002023-01-27 12:00PM EST185.0013.2212.8013.30-0.98-6.90%71132.79%
NXPI230421P001950002022-12-27 2:51PM EST195.0042.5019.3020.200.00--234.25%
NXPI230421P002000002023-01-20 1:37PM EST200.0035.1222.1023.000.00-1131.53%
NXPI230421P002100002022-11-11 1:54PM EST210.0044.2042.5043.700.00-1171.13%
NXPI230421P002600002022-12-13 1:02PM EST260.0088.6089.0090.600.00--092.89%