New Zealand markets open in 8 hours 2 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.37-3.58 (-1.87%)
At close: 04:00PM EST
188.04 +0.67 (+0.36%)
Pre-market: 07:48AM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616C000700002023-01-09 9:32AM EST70.0092.850.000.000.00-220.00%
NXPI230616C000900002022-09-15 8:40AM EST90.0073.0053.0054.900.00-67680.00%
NXPI230616C000950002022-07-19 12:43PM EST95.0078.3888.8091.300.00-310.00%
NXPI230616C001000002022-12-22 3:35PM EST100.0060.5069.7071.400.00-660.00%
NXPI230616C001050002023-01-19 11:28AM EST105.0063.320.000.000.00-110.00%
NXPI230616C001100002023-01-23 12:06PM EST110.0067.830.000.000.00-140.00%
NXPI230616C001150002022-09-16 8:41AM EST115.0051.0034.3036.400.00--30.00%
NXPI230616C001250002022-10-31 1:44PM EST125.0034.6048.4050.200.00--160.00%
NXPI230616C001300002023-01-30 12:48PM EST130.0054.500.000.000.00-2230.00%
NXPI230616C001350002023-01-19 1:46PM EST135.0037.550.000.000.00-210.00%
NXPI230616C001400002023-02-02 10:55AM EST140.0058.600.000.000.00-330.00%
NXPI230616C001450002023-02-01 3:47PM EST145.0053.790.000.000.00-190.00%
NXPI230616C001500002023-01-17 10:32AM EST150.0028.400.000.000.00-21140.00%
NXPI230616C001550002022-12-28 3:26PM EST155.0016.8033.1034.600.00-13729.84%
NXPI230616C001600002023-02-01 3:47PM EST160.0041.080.000.000.00-1100.00%
NXPI230616C001650002023-01-17 12:44PM EST165.0019.600.000.000.00-1340.00%
NXPI230616C001700002023-01-31 10:58AM EST170.0023.800.000.000.00-10840.00%
NXPI230616C001750002023-02-03 10:53AM EST175.0029.070.000.000.00-22560.00%
NXPI230616C001800002023-02-02 3:58PM EST180.0026.400.000.000.00-81410.00%
NXPI230616C001850002023-02-03 3:44PM EST185.0020.300.000.000.00-1840.00%
NXPI230616C001900002023-02-06 3:50PM EST190.0015.100.000.000.00-71,0980.78%
NXPI230616C001950002023-02-03 10:49AM EST195.0016.300.000.000.00-11301.56%
NXPI230616C002000002023-02-03 12:11PM EST200.0013.900.000.000.00-51173.13%
NXPI230616C002100002023-02-06 3:35PM EST210.007.000.000.000.00-873713.13%
NXPI230616C002200002023-02-06 3:18PM EST220.004.500.000.000.00-11906.25%
NXPI230616C002300002023-02-06 3:13PM EST230.002.700.000.000.00-11,0096.25%
NXPI230616C002400002023-02-06 12:45PM EST240.001.810.000.000.00-42456.25%
NXPI230616C002500002023-02-06 3:53PM EST250.001.050.000.000.00-23912.50%
NXPI230616C002600002022-12-09 2:08PM EST260.001.270.100.550.00-151530.27%
NXPI230616C002700002023-02-02 2:33PM EST270.000.530.000.000.00-3551712.50%
NXPI230616C002800002022-08-17 10:33AM EST280.002.750.801.650.00-12144.08%
NXPI230616C002900002023-01-30 3:40PM EST290.000.250.000.000.00-13612.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616P000700002023-01-17 3:33PM EST70.000.380.000.000.00-1325.00%
NXPI230616P000800002023-01-26 3:51PM EST80.000.250.000.000.00-2525.00%
NXPI230616P000850002022-11-15 11:48AM EST85.001.050.601.300.00-1176.39%
NXPI230616P000900002022-12-29 10:32AM EST90.001.300.050.700.00--260.84%
NXPI230616P000950002023-01-10 10:06AM EST95.001.120.000.000.00-1725.00%
NXPI230616P001000002023-01-30 2:23PM EST100.000.600.000.000.00-120125.00%
NXPI230616P001050002022-12-28 2:32PM EST105.003.100.351.050.00-11054.83%
NXPI230616P001100002023-02-02 11:40AM EST110.000.600.000.000.00-11825.00%
NXPI230616P001150002023-01-12 12:12PM EST115.002.050.000.000.00-1512.50%
NXPI230616P001200002023-01-25 12:26PM EST120.001.900.000.000.00-57612.50%
NXPI230616P001250002023-01-24 2:18PM EST125.002.200.000.000.00-147912.50%
NXPI230616P001300002023-02-01 2:39PM EST130.001.550.000.000.00-12812.50%
NXPI230616P001350002023-02-01 2:39PM EST135.001.980.000.000.00-934712.50%
NXPI230616P001400002023-02-06 2:57PM EST140.002.440.000.000.00-17212.50%
NXPI230616P001450002023-02-06 11:49AM EST145.002.960.000.000.00-352612.50%
NXPI230616P001500002023-02-06 9:30AM EST150.003.400.000.000.00-71356.25%
NXPI230616P001550002023-02-01 11:24AM EST155.004.400.000.000.00-12126.25%
NXPI230616P001600002023-02-06 11:49AM EST160.005.410.000.000.00-4916.25%
NXPI230616P001650002023-02-03 2:58PM EST165.005.900.000.000.00-5346.25%
NXPI230616P001700002023-02-06 3:35PM EST170.008.500.000.000.00-1221543.13%
NXPI230616P001750002023-02-02 10:21AM EST175.007.400.000.000.00-71193.13%
NXPI230616P001800002023-02-03 10:50AM EST180.009.000.000.000.00-6501.56%
NXPI230616P001850002023-02-06 3:15PM EST185.0014.000.000.000.00-2240.78%
NXPI230616P001900002023-02-03 12:58PM EST190.0013.000.000.000.00-4380.00%
NXPI230616P001950002023-02-02 3:59PM EST195.0014.300.000.000.00-16130.00%
NXPI230616P002000002023-02-06 11:07AM EST200.0020.660.000.000.00-2150.00%
NXPI230616P002100002022-07-06 10:59AM EST210.0067.8042.5044.600.00--165.88%
NXPI230616P002800002022-08-26 9:09AM EST280.00103.00126.10128.400.00-10133.92%