New Zealand markets open in 55 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.20-4.99 (-2.49%)
At close: 04:00PM EDT
195.20 0.00 (0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231020C000850002023-09-27 12:30PM EDT85.00110.00108.30112.200.00-11141.41%
NXPI231020C000950002023-09-21 12:24PM EDT95.00100.6099.50100.600.00--1161.43%
NXPI231020C001150002023-09-11 3:46PM EDT115.0088.3079.6080.400.00-20110.35%
NXPI231020C001300002023-09-21 1:57PM EDT130.0065.6064.6065.500.00-2192.87%
NXPI231020C001350002023-09-20 2:42PM EDT135.0064.2059.8060.500.00-1185.25%
NXPI231020C001400002023-09-21 9:47AM EDT140.0054.7054.6056.000.00--266.21%
NXPI231020C001450002023-09-21 10:34AM EDT145.0051.3049.7050.600.00-1474.51%
NXPI231020C001500002023-09-22 11:36AM EDT150.0048.5044.8045.600.00-1467.29%
NXPI231020C001550002023-09-21 10:53AM EDT155.0041.9039.9040.700.00-11962.89%
NXPI231020C001600002023-06-07 10:14AM EDT160.0033.9149.3050.100.00-29184.51%
NXPI231020C001650002023-09-22 9:54AM EDT165.0032.4029.2032.500.00-13551.61%
NXPI231020C001700002023-10-03 11:14AM EDT170.0026.6025.0027.50-9.55-26.42%210050.22%
NXPI231020C001750002023-09-25 9:35AM EDT175.0022.7020.9021.300.00-15642.90%
NXPI231020C001775002023-10-02 9:40AM EDT177.5025.8018.1019.600.00-1846.89%
NXPI231020C001800002023-09-20 3:07PM EDT180.0019.1516.4016.900.00-13240.60%
NXPI231020C001825002023-09-21 9:50AM EDT182.5014.9014.5014.800.00--239.43%
NXPI231020C001850002023-09-22 10:37AM EDT185.0016.1012.1013.000.00-218139.81%
NXPI231020C001875002023-09-22 3:46PM EDT187.5013.3010.7011.000.00--337.94%
NXPI231020C001900002023-10-03 2:53PM EDT190.009.309.009.30-3.69-28.41%137137.32%
NXPI231020C001925002023-09-26 10:00AM EDT192.509.307.407.700.00-1236.44%
NXPI231020C001950002023-10-03 1:45PM EDT195.006.706.106.50-2.20-24.72%223637.04%
NXPI231020C001975002023-10-03 2:21PM EDT197.505.004.805.10-2.30-31.51%33235.55%
NXPI231020C002000002023-10-03 3:38PM EDT200.003.703.604.10-1.30-26.00%755835.46%
NXPI231020C002025002023-10-03 12:22PM EDT202.504.002.953.20+0.15+3.90%13435.07%
NXPI231020C002050002023-10-03 1:45PM EDT205.002.602.202.45-0.70-21.21%31834.69%
NXPI231020C002075002023-10-03 12:56PM EDT207.502.201.651.85-0.20-8.33%30734.42%
NXPI231020C002100002023-10-03 1:52PM EDT210.001.461.251.40-0.71-32.72%1174834.42%
NXPI231020C002125002023-09-25 3:57PM EDT212.501.700.751.050.00-1434.47%
NXPI231020C002150002023-09-28 1:02PM EDT215.001.830.650.800.00-131634.79%
NXPI231020C002175002023-09-28 1:38PM EDT217.501.200.450.900.00-2538.94%
NXPI231020C002200002023-10-03 11:02AM EDT220.000.500.350.60-0.01-1.96%81,16037.74%
NXPI231020C002250002023-09-22 12:56PM EDT225.000.450.200.450.00--1540.33%
NXPI231020C002300002023-09-28 2:04PM EDT230.000.300.050.400.00-61,60344.04%
NXPI231020C002400002023-10-02 11:10AM EDT240.000.100.000.200.00-56389246.88%
NXPI231020C002450002023-09-18 2:22PM EDT245.000.100.000.200.00--350.78%
NXPI231020C002500002023-10-02 12:10PM EDT250.000.050.000.100.00-11,25949.32%
NXPI231020C002550002023-09-25 3:29PM EDT255.000.050.000.300.00-2255.66%
NXPI231020C002600002023-09-06 3:06PM EDT260.000.150.000.300.00-311059.08%
NXPI231020C002700002023-08-31 1:31PM EDT270.000.210.000.300.00-1865.53%
NXPI231020C002900002023-07-25 2:03PM EDT290.000.450.000.300.00--377.54%
NXPI231020C003000002023-08-29 2:33PM EDT300.000.090.000.350.00-12584.77%
NXPI231020C003100002023-08-29 2:33PM EDT310.000.050.000.350.00-11390.23%
NXPI231020C003200002023-08-29 2:33PM EDT320.000.050.000.250.00--591.60%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231020P000850002023-08-30 3:22PM EDT85.000.050.000.100.00-112141.41%
NXPI231020P000950002023-06-05 3:46PM EDT95.000.350.000.300.00-12140.43%
NXPI231020P001000002023-08-29 9:30AM EDT100.000.100.000.350.00-1013133.98%
NXPI231020P001050002023-08-30 3:24PM EDT105.000.100.000.100.00--128107.42%
NXPI231020P001100002023-09-12 9:51AM EDT110.000.050.000.050.00-4102,28392.97%
NXPI231020P001150002023-09-19 3:14PM EDT115.000.050.000.250.00-122103.52%
NXPI231020P001200002023-09-27 10:22AM EDT120.000.050.000.050.00-2139079.69%
NXPI231020P001250002023-09-27 10:29AM EDT125.000.050.000.250.00-75788.67%
NXPI231020P001300002023-09-27 10:18AM EDT130.000.050.000.250.00-113281.64%
NXPI231020P001350002023-09-25 3:32PM EDT135.000.060.000.250.00-22874.80%
NXPI231020P001400002023-09-29 12:51PM EDT140.000.050.000.200.00-430466.21%
NXPI231020P001450002023-09-21 3:25PM EDT145.000.180.000.300.00-12163.48%
NXPI231020P001500002023-09-26 12:08PM EDT150.000.150.000.300.00-521257.13%
NXPI231020P001550002023-09-29 10:24AM EDT155.000.200.050.350.00-106553.32%
NXPI231020P001600002023-09-29 10:34AM EDT160.000.200.050.350.00-175251.90%
NXPI231020P001650002023-10-02 1:18PM EDT165.000.200.050.350.00-114645.22%
NXPI231020P001700002023-09-29 2:00PM EDT170.000.250.400.500.00-11,19241.65%
NXPI231020P001725002023-09-21 2:56PM EDT172.500.870.550.900.00--344.31%
NXPI231020P001750002023-10-02 11:14AM EDT175.000.400.750.850.00-292439.80%
NXPI231020P001775002023-10-02 3:18PM EDT177.500.681.001.350.00-508141.55%
NXPI231020P001800002023-10-02 3:54PM EDT180.000.781.301.450.00-332138.31%
NXPI231020P001825002023-10-02 3:18PM EDT182.501.351.751.90+0.20+17.39%505637.82%
NXPI231020P001850002023-10-03 3:02PM EDT185.002.302.252.40+0.90+64.29%421836.91%
NXPI231020P001875002023-09-29 3:35PM EDT187.501.702.903.100.00-11136.62%
NXPI231020P001900002023-10-03 2:28PM EDT190.003.823.403.80+1.54+67.54%937835.46%
NXPI231020P001925002023-09-29 3:16PM EDT192.502.734.404.900.00-32435.85%
NXPI231020P001950002023-10-03 3:15PM EDT195.005.905.506.00+3.00+103.45%329935.30%
NXPI231020P001975002023-10-03 2:13PM EDT197.507.106.607.30+2.80+65.12%514034.97%
NXPI231020P002000002023-10-03 3:34PM EDT200.009.008.408.70+2.70+42.86%146634.27%
NXPI231020P002025002023-09-28 1:52PM EDT202.506.9010.0010.400.00-182534.44%
NXPI231020P002050002023-09-29 9:53AM EDT205.006.7011.8012.300.00-1235.03%
NXPI231020P002075002023-09-22 3:50PM EDT207.5012.6013.7014.600.00--637.81%
NXPI231020P002100002023-10-03 10:54AM EDT210.0014.2515.9016.30+2.78+24.24%120035.30%
NXPI231020P002125002023-09-21 1:57PM EDT212.5018.2018.0018.400.00--334.99%
NXPI231020P002150002023-09-29 11:15AM EDT215.0015.0020.2020.800.00-4437.11%
NXPI231020P002200002023-09-20 3:33PM EDT220.0024.0825.0025.500.00-28839.21%
NXPI231020P002300002023-08-18 11:13AM EDT230.0035.7032.3033.300.00-2000.00%
NXPI231020P002400002023-07-27 12:43PM EDT240.0020.3043.9045.300.00--255.18%
NXPI231020P002500002023-07-27 10:18AM EDT250.0027.7753.7055.000.00--154.49%