New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.96-4.18 (-2.10%)
At close: 04:00PM EDT
195.39 +0.43 (+0.22%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000700002023-09-11 3:42PM EDT70.00133.500.000.000.00-300.00%
NXPI240119C000800002023-07-10 9:53AM EDT80.00129.96137.00138.400.00-211234.41%
NXPI240119C000850002022-09-23 10:09AM EDT85.0071.0066.0068.200.00-120.00%
NXPI240119C000900002023-04-26 1:56PM EDT90.0077.2091.5093.700.00-15200.00%
NXPI240119C000950002023-09-11 10:11AM EDT95.00106.410.000.000.00-200.00%
NXPI240119C001000002023-06-14 11:23AM EDT100.00101.00113.30115.800.00-115173.36%
NXPI240119C001050002023-02-06 10:50AM EDT105.0087.0879.5081.100.00-110.00%
NXPI240119C001100002023-02-03 4:21PM EDT110.0086.9075.9078.100.00-270.00%
NXPI240119C001150002023-05-30 11:13AM EDT115.0070.9086.7088.500.00-1197.45%
NXPI240119C001200002023-09-12 10:21AM EDT120.0085.480.000.000.00-200.00%
NXPI240119C001250002023-07-10 10:31AM EDT125.0086.1093.6094.900.00-15148.03%
NXPI240119C001300002023-08-28 9:30AM EDT130.0068.500.000.000.00-100.00%
NXPI240119C001350002023-07-20 10:53AM EDT135.0082.8064.1065.100.00-31062.57%
NXPI240119C001400002023-09-13 11:28AM EDT140.0067.100.000.000.00-100.00%
NXPI240119C001450002022-11-03 12:18PM EDT145.0029.6043.6045.600.00-260.00%
NXPI240119C001500002023-08-29 10:17AM EDT150.0056.000.000.000.00-100.00%
NXPI240119C001550002023-06-12 10:48AM EDT155.0041.7063.4064.200.00-143103.30%
NXPI240119C001600002023-08-29 11:05AM EDT160.0048.660.000.000.00-2000.00%
NXPI240119C001650002023-08-02 11:22AM EDT165.0058.7049.0049.900.00-17778.94%
NXPI240119C001700002023-07-10 10:40AM EDT170.0047.1552.8053.500.00-135795.37%
NXPI240119C001750002023-07-28 3:42PM EDT175.0054.9030.3031.100.00-18146.11%
NXPI240119C001800002023-08-31 12:20PM EDT180.0033.570.000.000.00-100.00%
NXPI240119C001850002023-09-19 2:15PM EDT185.0024.200.000.000.00-300.00%
NXPI240119C001900002023-09-19 9:37AM EDT190.0020.500.000.000.00-100.00%
NXPI240119C001950002023-09-19 3:31PM EDT195.0017.700.000.000.00-300.01%
NXPI240119C002000002023-09-19 3:39PM EDT200.0015.200.000.000.00-400.78%
NXPI240119C002100002023-09-19 3:27PM EDT210.0010.500.000.000.00-903.13%
NXPI240119C002200002023-09-20 3:54PM EDT220.006.000.000.000.00-1606.25%
NXPI240119C002300002023-09-20 11:51AM EDT230.004.600.000.000.00-506.25%
NXPI240119C002400002023-09-20 2:01PM EDT240.003.100.000.000.00-406.25%
NXPI240119C002500002023-09-20 1:25PM EDT250.001.700.000.000.00-106.25%
NXPI240119C002600002023-09-15 12:13PM EDT260.001.150.000.000.00-1012.50%
NXPI240119C002700002023-08-29 12:24PM EDT270.001.550.000.000.00-1012.50%
NXPI240119C002800002023-09-01 11:57AM EDT280.001.000.000.000.00-2012.50%
NXPI240119C002900002023-07-28 9:55AM EDT290.002.520.200.850.00-1539.25%
NXPI240119C003000002023-08-09 3:49PM EDT300.001.350.100.800.00-53541.38%
NXPI240119C003100002023-07-25 10:21AM EDT310.001.150.200.000.00-72012.50%
NXPI240119C003200002023-06-05 9:58AM EDT320.000.240.200.800.00-101146.17%
NXPI240119C003300002023-07-28 9:31AM EDT330.000.950.000.500.00-1844.87%
NXPI240119C003400002023-07-27 1:49PM EDT340.000.800.000.450.00-102246.19%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000700002023-08-17 3:10PM EDT70.000.150.000.300.00-54675.20%
NXPI240119P000750002023-08-17 9:35AM EDT75.000.200.000.250.00-515068.95%
NXPI240119P000800002023-08-03 9:30AM EDT80.000.250.000.350.00-313067.29%
NXPI240119P000850002023-07-21 3:50PM EDT85.000.250.050.600.00-41768.70%
NXPI240119P000900002023-08-02 10:16AM EDT90.000.200.000.450.00-110361.04%
NXPI240119P000950002023-07-17 12:23PM EDT95.000.400.200.700.00-81,34663.38%
NXPI240119P001000002023-07-27 3:34PM EDT100.000.200.100.750.00-131858.74%
NXPI240119P001050002023-06-02 12:26PM EDT105.001.500.251.000.00-11758.59%
NXPI240119P001100002023-07-31 10:17AM EDT110.000.700.000.900.00-5820151.71%
NXPI240119P001150002023-08-31 10:23AM EDT115.000.450.000.000.00-1025.00%
NXPI240119P001200002023-08-01 2:38PM EDT120.000.500.250.950.00-41,22651.42%
NXPI240119P001250002023-08-15 10:40AM EDT125.001.000.200.900.00-144947.19%
NXPI240119P001300002023-08-15 10:44AM EDT130.001.200.401.000.00-161344.65%
NXPI240119P001350002023-08-15 10:41AM EDT135.001.400.701.100.00-129742.07%
NXPI240119P001400002023-09-15 12:46PM EDT140.001.030.000.000.00-1012.50%
NXPI240119P001450002023-08-30 12:47PM EDT145.001.490.000.000.00-3012.50%
NXPI240119P001500002023-09-08 10:47AM EDT150.001.830.000.000.00-1012.50%
NXPI240119P001550002023-09-15 10:08AM EDT155.002.000.000.000.00-306.25%
NXPI240119P001600002023-09-07 10:09AM EDT160.003.100.000.000.00-306.25%
NXPI240119P001650002023-09-14 2:06PM EDT165.003.000.000.000.00-106.25%
NXPI240119P001700002023-09-20 11:57AM EDT170.003.900.000.000.00-106.25%
NXPI240119P001750002023-09-19 2:31PM EDT175.005.100.000.000.00-103.13%
NXPI240119P001800002023-09-20 2:45PM EDT180.006.200.000.000.00-103.13%
NXPI240119P001850002023-09-19 12:56PM EDT185.008.000.000.000.00-3101.56%
NXPI240119P001900002023-09-20 10:17AM EDT190.009.160.000.000.00-100.78%
NXPI240119P001950002023-09-20 3:33PM EDT195.0012.500.000.000.00-200.00%
NXPI240119P002000002023-09-20 3:33PM EDT200.0014.890.000.000.00-200.00%
NXPI240119P002100002023-09-15 10:03AM EDT210.0018.600.000.000.00-100.00%
NXPI240119P002200002023-09-20 3:33PM EDT220.0027.410.000.000.00-1700.00%
NXPI240119P002300002023-09-20 2:47PM EDT230.0033.600.000.000.00-2500.00%
NXPI240119P002400002023-08-29 11:05AM EDT240.0038.980.000.000.00-2000.00%
NXPI240119P002500002022-11-15 11:53AM EDT250.0078.8083.3085.300.00-66104.29%
NXPI240119P002600002023-08-24 10:43AM EDT260.0061.180.000.000.00-500.00%
NXPI240119P002700002022-12-13 11:17AM EDT270.0093.0098.60101.800.00--0104.90%
NXPI240119P002800002023-08-24 9:56AM EDT280.0079.000.000.000.00-100.00%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%
NXPI240119P003000002023-08-17 3:54PM EDT300.00105.50101.80103.200.00--00.00%
NXPI240119P003400002023-07-24 3:56PM EDT340.00129.10137.80140.200.00--00.00%