New Zealand markets open in 5 hours 7 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.03-7.41 (-4.74%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616C000900002022-09-15 9:40AM EDT90.0073.0060.7063.200.00-676850.89%
NXPI230616C000950002022-07-19 1:43PM EDT95.0078.3888.8091.300.00-31156.88%
NXPI230616C001000002022-07-20 1:59PM EDT100.0079.0182.1085.200.00--0142.62%
NXPI230616C001050002022-07-28 12:06PM EDT105.0080.6066.0070.000.00-30103.12%
NXPI230616C001100002022-08-12 2:02PM EDT110.0079.7261.2064.600.00-3395.77%
NXPI230616C001150002022-09-16 9:41AM EDT115.0051.0041.7044.400.00--353.69%
NXPI230616C001300002022-07-12 3:08PM EDT130.0037.5057.1060.100.00-1515106.69%
NXPI230616C001350002022-07-08 10:07AM EDT135.0033.3054.3057.000.00-12104.19%
NXPI230616C001400002022-06-30 10:44AM EDT140.0028.7453.6055.700.00--1106.04%
NXPI230616C001500002022-08-11 9:30AM EDT150.0044.8032.7035.200.00-2369.23%
NXPI230616C001550002022-08-10 12:42PM EDT155.0038.5029.3031.500.00-41565.77%
NXPI230616C001600002022-09-13 3:33PM EDT160.0021.5716.4018.400.00-2345.33%
NXPI230616C001650002022-07-15 12:02PM EDT165.0025.0038.7040.700.00--391.52%
NXPI230616C001700002022-07-26 9:51AM EDT170.0031.5026.2029.800.00--170.94%
NXPI230616C001750002022-09-15 11:52AM EDT175.0016.7711.6013.600.00-4345.04%
NXPI230616C001800002022-08-31 2:22PM EDT180.0018.1210.2012.000.00-121844.39%
NXPI230616C001850002022-09-29 10:23AM EDT185.0010.108.9010.30-2.90-22.31%31343.25%
NXPI230616C001900002022-09-23 10:23AM EDT190.008.607.5010.000.00-21744.90%
NXPI230616C001950002022-09-19 1:45PM EDT195.0011.807.008.000.00-472842.52%
NXPI230616C002000002022-09-19 9:30AM EDT200.009.005.907.300.00-11042.86%
NXPI230616C002100002022-09-13 3:33PM EDT210.006.474.705.400.00-171241.64%
NXPI230616C002200002022-09-28 10:09AM EDT220.004.703.604.000.00-26740.77%
NXPI230616C002300002022-09-28 10:11AM EDT230.003.502.153.100.00-321240.63%
NXPI230616C002400002022-08-12 1:09PM EDT240.009.022.805.100.00-3023149.92%
NXPI230616C002500002022-06-07 3:48PM EDT250.009.401.403.000.00--3945.36%
NXPI230616C002600002022-07-22 9:41AM EDT260.004.303.606.700.00-21555.22%
NXPI230616C002700002022-08-19 3:58PM EDT270.004.011.301.700.00-251243.87%
NXPI230616C002800002022-08-17 11:33AM EDT280.002.750.801.650.00-12145.54%
NXPI230616C002900002022-08-12 1:09PM EDT290.002.660.451.700.00--1547.68%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616P001000002022-09-27 3:15PM EDT100.004.615.105.600.00-110552.42%
NXPI230616P001050002022-09-15 11:28AM EDT105.004.425.806.900.00-2251.30%
NXPI230616P001100002022-09-28 1:57PM EDT110.006.106.907.800.00-2951.22%
NXPI230616P001200002022-09-28 2:56PM EDT120.008.609.0011.100.00-282050.67%
NXPI230616P001250002022-09-19 1:45PM EDT125.008.1210.2012.100.00-9546148.20%
NXPI230616P001350002022-09-27 12:54PM EDT135.0014.4014.2016.100.00-233247.16%
NXPI230616P001400002022-08-24 3:06PM EDT140.0011.2014.4016.100.00-3041.87%
NXPI230616P001450002022-09-26 12:20PM EDT145.0017.7019.3020.800.00-251146.19%
NXPI230616P001500002022-08-23 9:49AM EDT150.0013.9416.7018.200.00-18135.25%
NXPI230616P001550002022-09-16 3:29PM EDT155.0019.0023.3026.300.00-13945.52%
NXPI230616P001600002022-09-27 9:30AM EDT160.0023.3026.4028.500.00-43343.62%
NXPI230616P001650002022-09-27 2:24PM EDT165.0028.3029.5032.000.00-5844.00%
NXPI230616P001700002022-09-23 11:43AM EDT170.0031.7532.5034.800.00-24042.67%
NXPI230616P001750002022-09-26 9:30AM EDT175.0033.8035.6038.400.00-1342.66%
NXPI230616P001800002022-09-12 10:12AM EDT180.0028.5039.9041.600.00--541.54%
NXPI230616P001850002022-06-07 12:41PM EDT185.0030.5042.8044.900.00-51440.28%
NXPI230616P001900002022-06-02 3:11PM EDT190.0030.4049.7053.400.00--2450.17%
NXPI230616P001950002022-05-31 2:17PM EDT195.0031.3054.0055.500.00--146.06%
NXPI230616P002100002022-07-06 11:59AM EDT210.0067.8042.5044.600.00--10.00%
NXPI230616P002800002022-08-26 10:09AM EDT280.00103.00126.10128.400.00-100.00%