New Zealand markets open in 1 hour 49 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-1.94 (-1.31%)
At close: 04:00PM EDT
146.26 +0.17 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000900002022-07-01 2:12PM EDT90.0062.0061.0064.50-0.95-1.51%22449.32%
NXPI240119C000950002022-03-15 3:42PM EDT95.0088.4579.4081.300.00-3490.65%
NXPI240119C001000002022-06-21 1:02PM EDT100.0069.9053.9057.200.00-51547.69%
NXPI240119C001100002022-06-16 11:45AM EDT110.0060.0047.8050.800.00-2246.99%
NXPI240119C001150002022-03-14 12:13AM EDT115.0078.570.000.000.00--00.00%
NXPI240119C001200002022-06-30 11:48AM EDT120.0045.9741.6044.300.00-51745.25%
NXPI240119C001250002022-06-14 11:43AM EDT125.0060.1238.7041.800.00--145.35%
NXPI240119C001300002022-04-27 2:57PM EDT130.0055.9575.1077.800.00-311106.78%
NXPI240119C001400002022-03-29 1:42PM EDT140.0066.8053.3055.300.00-2574.65%
NXPI240119C001450002022-05-04 9:36AM EDT145.0052.3654.0057.400.00-1279.39%
NXPI240119C001500002022-07-01 2:55PM EDT150.0028.5026.5029.60-0.50-1.72%1843.36%
NXPI240119C001550002022-06-29 12:10PM EDT155.0028.4125.0026.600.00-575041.72%
NXPI240119C001600002022-07-01 10:37AM EDT160.0023.1022.5025.40-6.90-23.00%11042.43%
NXPI240119C001650002022-04-12 3:18PM EDT165.0033.3037.2041.000.00-1563.77%
NXPI240119C001700002022-06-10 1:05PM EDT170.0041.0519.0022.100.00-22842.16%
NXPI240119C001750002022-05-17 9:57AM EDT175.0040.9025.2029.400.00-1751.27%
NXPI240119C001800002022-07-01 10:37AM EDT180.0016.6015.8019.10-7.32-30.60%13641.78%
NXPI240119C001850002022-06-15 9:30AM EDT185.0030.0015.2016.600.00-305139.99%
NXPI240119C001900002022-07-01 11:53AM EDT190.0014.2012.9016.50-1.80-11.25%11641.46%
NXPI240119C001950002022-06-02 11:59AM EDT195.0033.5111.9015.400.00-21541.42%
NXPI240119C002000002022-06-23 12:41PM EDT200.0015.1510.6013.100.00-211139.50%
NXPI240119C002100002022-06-28 9:53AM EDT210.0016.408.4010.700.00-15238.49%
NXPI240119C002200002022-06-07 12:49PM EDT220.0022.506.7010.600.00-13240.74%
NXPI240119C002300002022-06-13 1:04PM EDT230.0016.275.508.000.00-28038.57%
NXPI240119C002400002022-06-09 10:06AM EDT240.0018.404.507.500.00-174939.69%
NXPI240119C002500002022-06-23 12:47PM EDT250.006.203.805.400.00-128337.42%
NXPI240119C002600002022-06-09 9:50AM EDT260.0017.253.904.800.00-13013637.79%
NXPI240119C002700002022-06-06 2:37PM EDT270.0010.701.655.600.00-1941.14%
NXPI240119C002800002022-06-27 9:35AM EDT280.005.442.553.500.00-122137.63%
NXPI240119C003000002022-04-12 9:49AM EDT300.005.505.108.500.00-31351.44%
NXPI240119C003100002022-06-27 3:55PM EDT310.002.650.252.500.00-1138.51%
NXPI240119C003200002022-06-09 9:50AM EDT320.008.061.051.900.00-656637.48%
NXPI240119C003300002022-02-17 12:32PM EDT330.008.406.9510.300.00-1255.66%
NXPI240119C003400002022-05-13 11:25AM EDT340.004.712.505.500.00-2750.21%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000800002022-06-29 2:17PM EDT80.004.803.605.60+4.80--249.41%
NXPI240119P000850002022-06-17 2:37PM EDT85.005.164.907.000.00-1149.60%
NXPI240119P000900002022-03-14 12:13AM EDT90.006.600.000.000.00--06.25%
NXPI240119P000950002022-06-29 3:54PM EDT95.007.707.009.600.00-32048.29%
NXPI240119P001000002022-06-29 3:59PM EDT100.008.808.1010.900.00-21847.28%
NXPI240119P001050002022-06-21 11:46AM EDT105.008.989.5011.400.00-1944.48%
NXPI240119P001100002022-06-09 12:33PM EDT110.006.7011.3013.900.00-11145.51%
NXPI240119P001150002022-06-16 2:08PM EDT115.0012.9712.3016.000.00-7845.43%
NXPI240119P001200002022-06-30 3:06PM EDT120.0016.0014.2017.500.00-164044.09%
NXPI240119P001250002022-06-30 10:33AM EDT125.0016.8016.0018.700.00-218342.15%
NXPI240119P001300002022-06-29 11:24AM EDT130.0018.9019.3020.300.00-750340.74%
NXPI240119P001400002022-04-12 3:31PM EDT140.0018.5016.6020.100.00-1732.63%
NXPI240119P001450002022-05-04 9:58AM EDT145.0017.7016.5017.600.00-5415225.21%
NXPI240119P001500002022-06-13 3:34PM EDT150.0023.5228.4030.200.00-410238.74%
NXPI240119P001550002022-06-29 12:11PM EDT155.0031.7030.9033.000.00-528938.26%
NXPI240119P001600002022-06-16 2:44PM EDT160.0032.1033.7035.900.00-323737.75%
NXPI240119P001650002022-06-06 1:54PM EDT165.0025.8036.8039.400.00-17537.91%
NXPI240119P001700002022-06-30 3:53PM EDT170.0040.1539.5042.000.00-1034236.66%
NXPI240119P001750002022-06-28 11:17AM EDT175.0036.9743.1046.700.00-1138.18%
NXPI240119P001800002022-06-07 1:01PM EDT180.0033.0046.2049.800.00-11,33037.32%
NXPI240119P001850002022-06-03 1:58PM EDT185.0034.7149.5052.000.00-15135.01%
NXPI240119P001900002022-01-28 2:42PM EDT190.0040.0038.2040.550.00-100.00%
NXPI240119P001950002022-02-01 11:42AM EDT195.0036.3342.7045.750.00-110.00%
NXPI240119P002000002022-03-01 4:30PM EDT200.0050.0040.5043.250.00-1120.00%
NXPI240119P002100002022-05-25 2:41PM EDT210.0049.5359.1063.200.00-2170.00%
NXPI240119P002200002022-01-11 10:45AM EDT220.0042.1449.9553.250.00-120.00%
NXPI240119P002300002022-04-19 11:39AM EDT230.0065.5067.0069.200.00-120.00%
NXPI240119P002400002022-02-04 11:24AM EDT240.0066.2579.8082.750.00-110.00%
NXPI240119P002500002022-04-19 3:23PM EDT250.0080.9081.8085.000.00--90.00%
NXPI240119P002600002022-04-01 12:00PM EDT260.0089.1593.5097.100.00-290.00%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%