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 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230721C000900002023-01-24 11:14AM EST90.0084.5392.0093.600.00-10963.26%
NXPI230721C001150002022-12-20 12:30PM EST115.0051.1054.3055.900.00--30.00%
NXPI230721C001250002022-12-20 12:12PM EST125.0043.7046.0046.900.00--60.00%
NXPI230721C001300002023-01-05 12:11PM EST130.0036.1055.0056.900.00--652.61%
NXPI230721C001350002022-12-20 10:11AM EST135.0035.0038.1039.100.00--30.00%
NXPI230721C001450002023-01-12 10:28AM EST145.0034.8042.2043.300.00-82444.65%
NXPI230721C001500002023-01-26 2:26PM EST150.0035.7038.5039.900.00-4844.89%
NXPI230721C001600002023-01-17 3:43PM EST160.0024.4030.9032.100.00-21141.57%
NXPI230721C001650002022-12-22 10:01AM EST165.0017.2519.8020.700.00--121.82%
NXPI230721C001700002023-01-26 12:36PM EST170.0022.1724.4025.200.00-31639.10%
NXPI230721C001750002023-01-24 10:08AM EST175.0016.6021.1022.200.00-22538.29%
NXPI230721C001800002023-01-27 3:52PM EST180.0018.9518.4019.20+1.75+10.17%64737.09%
NXPI230721C001850002022-12-30 3:49PM EST185.009.3516.0016.900.00-1436.90%
NXPI230721C001900002023-01-17 1:38PM EST190.0010.2013.4014.300.00-1635.69%
NXPI230721C001950002023-01-26 9:30AM EST195.009.5011.4012.300.00-1935.28%
NXPI230721C002000002023-01-26 3:59PM EST200.009.009.6010.300.00-1734.45%
NXPI230721C002100002023-01-27 3:21PM EST210.006.986.607.30+1.28+22.46%51933.65%
NXPI230721C002200002023-01-26 10:58AM EST220.003.404.104.800.00-32132.34%
NXPI230721C002300002023-01-17 3:03PM EST230.002.582.503.20+0.38+17.27%2331.78%
NXPI230721C002500002022-11-18 10:41AM EST250.003.101.402.200.00-1134.94%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230721P000900002023-01-19 10:24AM EST90.000.820.200.850.00-1053.66%
NXPI230721P001100002022-12-22 3:48PM EST110.004.001.702.100.00--152.30%
NXPI230721P001200002023-01-27 11:11AM EST120.001.801.501.95-0.70-28.00%51345.12%
NXPI230721P001250002023-01-09 10:08AM EST125.005.101.802.350.00--143.73%
NXPI230721P001300002023-01-25 11:51AM EST130.003.702.302.950.00-11142.97%
NXPI230721P001350002023-01-24 12:16PM EST135.004.182.903.400.00-2941.18%
NXPI230721P001400002023-01-19 1:40PM EST140.007.003.604.200.00--240.44%
NXPI230721P001450002023-01-25 11:51AM EST145.006.604.405.100.00-11539.61%
NXPI230721P001500002023-01-27 3:48PM EST150.005.405.306.10-0.30-5.26%29338.65%
NXPI230721P001550002023-01-26 3:50PM EST155.007.006.407.100.00-510737.32%
NXPI230721P001600002023-01-26 3:55PM EST160.008.207.608.400.00-48336.40%
NXPI230721P001650002023-01-23 2:35PM EST165.0012.509.109.800.00-113335.30%
NXPI230721P001700002023-01-26 3:50PM EST170.0011.7010.7011.800.00-32335.11%
NXPI230721P001750002023-01-27 12:00PM EST175.0013.2112.6013.40-3.29-19.94%51833.62%
NXPI230721P001900002023-01-06 3:40PM EST190.0035.8019.4020.900.00-6631.98%
NXPI230721P002000002022-12-13 9:35AM EST200.0034.0033.6037.000.00--151.25%
NXPI230721P002500002022-12-13 9:31AM EST250.0073.0077.3081.200.00--059.54%