New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.69-2.51 (-1.43%)
At close: 01:00PM EST
172.78 +0.09 (+0.05%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000800002022-11-21 3:02PM EST80.0092.0094.4097.600.00-1256.41%
NXPI240119C000850002022-09-23 9:09AM EST85.0071.0066.0068.200.00-120.00%
NXPI240119C000900002022-08-22 11:02AM EST90.0089.2973.0077.500.00-1340.00%
NXPI240119C000950002022-08-12 8:45AM EST95.0092.5376.2079.800.00-1840.52%
NXPI240119C001000002022-10-20 1:17PM EST100.0050.4078.3079.900.00-11452.73%
NXPI240119C001100002022-10-21 9:07AM EST110.0046.9069.9071.900.00-71050.40%
NXPI240119C001150002022-07-22 11:03AM EST115.0070.2073.0075.500.00-1165.28%
NXPI240119C001200002022-11-11 3:38PM EST120.0061.6762.7064.800.00-15152.00%
NXPI240119C001250002022-09-14 10:52AM EST125.0048.5634.8036.400.00-140.00%
NXPI240119C001300002022-10-19 2:36PM EST130.0035.0055.2057.300.00-2849.56%
NXPI240119C001350002022-11-09 3:55PM EST135.0041.0752.2054.400.00-41049.68%
NXPI240119C001400002022-11-02 2:29PM EST140.0034.5049.0050.800.00-2948.36%
NXPI240119C001450002022-11-03 11:18AM EST145.0029.6045.3047.800.00-2647.92%
NXPI240119C001500002022-11-15 3:43PM EST150.0046.2042.3044.700.00-16347.14%
NXPI240119C001550002022-11-07 11:22AM EST155.0030.0539.4041.500.00-34346.06%
NXPI240119C001600002022-11-16 3:28PM EST160.0034.2236.2039.000.00-110145.89%
NXPI240119C001650002022-11-18 12:58PM EST165.0033.5034.7036.000.00-14544.82%
NXPI240119C001700002022-11-22 12:11PM EST170.0031.5031.7033.900.00-18544.90%
NXPI240119C001750002022-11-22 10:12AM EST175.0028.6028.7030.900.00-13843.55%
NXPI240119C001800002022-11-25 10:04AM EST180.0029.5027.6028.70+3.00+11.32%410843.18%
NXPI240119C001850002022-11-25 10:04AM EST185.0026.9025.1026.50-2.30-7.88%89342.65%
NXPI240119C001900002022-11-25 10:12AM EST190.0025.0022.3024.60+4.50+21.95%47242.39%
NXPI240119C001950002022-11-25 10:22AM EST195.0022.6020.5022.80+3.55+18.64%61542.13%
NXPI240119C002000002022-11-25 10:22AM EST200.0021.1018.1021.10-1.90-8.26%312441.86%
NXPI240119C002100002022-11-25 10:22AM EST210.0017.5015.4017.60-2.10-10.71%815240.78%
NXPI240119C002200002022-11-25 10:23AM EST220.0015.0012.0014.80+0.15+1.01%43840.14%
NXPI240119C002300002022-11-25 10:30AM EST230.0012.3010.0012.40+1.00+8.85%48739.59%
NXPI240119C002400002022-11-25 10:43AM EST240.0010.308.4010.30+0.90+9.57%45439.01%
NXPI240119C002500002022-11-25 10:35AM EST250.008.507.608.70-0.90-9.57%432438.81%
NXPI240119C002600002022-11-23 11:01AM EST260.008.105.207.100.00-44038.18%
NXPI240119C002700002022-11-15 11:30AM EST270.006.705.105.900.00-21237.88%
NXPI240119C002800002022-11-23 11:01AM EST280.005.504.104.900.00-522237.63%
NXPI240119C002900002022-08-29 2:50PM EST290.004.102.653.800.00-1236.73%
NXPI240119C003000002022-11-17 9:30AM EST300.002.702.603.200.00-11136.73%
NXPI240119C003100002022-06-27 2:55PM EST310.002.654.206.400.00-1145.97%
NXPI240119C003200002022-10-07 1:27PM EST320.001.500.601.600.00-2134.16%
NXPI240119C003300002022-10-24 8:46AM EST330.001.500.000.000.00-1512.50%
NXPI240119C003400002022-11-11 10:00AM EST340.001.250.802.000.00-11738.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000700002022-11-03 2:37PM EST70.003.060.952.100.00--1153.71%
NXPI240119P000750002022-10-10 10:40AM EST75.004.102.602.950.00--12357.70%
NXPI240119P000800002022-10-10 10:40AM EST80.004.803.303.600.00-14612857.10%
NXPI240119P000850002022-11-02 1:43PM EST85.004.202.203.500.00-11550.57%
NXPI240119P000900002022-11-10 9:54AM EST90.004.483.003.400.00-210149.51%
NXPI240119P000950002022-11-01 10:55AM EST95.006.503.404.000.00-31,33148.41%
NXPI240119P001000002022-11-10 12:01PM EST100.005.904.205.000.00-110348.43%
NXPI240119P001050002022-11-01 10:42AM EST105.009.005.005.800.00-61447.46%
NXPI240119P001100002022-10-07 2:34PM EST110.0010.509.6010.400.00-8020054.80%
NXPI240119P001150002022-11-01 10:43AM EST115.0011.506.307.200.00-21444.49%
NXPI240119P001200002022-11-22 10:11AM EST120.009.307.608.700.00-230944.67%
NXPI240119P001250002022-11-22 11:04AM EST125.0010.208.509.900.00-217543.89%
NXPI240119P001300002022-11-22 3:15PM EST130.0011.2010.2010.800.00-338542.33%
NXPI240119P001350002022-11-22 11:32AM EST135.0013.1011.1012.500.00-21842.15%
NXPI240119P001400002022-11-21 3:05PM EST140.0014.6012.5014.000.00-245241.38%
NXPI240119P001450002022-11-22 11:26AM EST145.0016.3013.5015.700.00-230040.75%
NXPI240119P001500002022-11-23 1:45PM EST150.0016.3015.9017.300.00-119539.79%
NXPI240119P001550002022-10-25 10:19AM EST155.0030.1316.9018.500.00-118738.06%
NXPI240119P001600002022-11-11 11:18AM EST160.0023.3020.1021.300.00-534438.57%
NXPI240119P001650002022-11-16 11:20AM EST165.0026.2021.4023.500.00-210637.98%
NXPI240119P001700002022-11-11 1:12PM EST170.0027.7024.5025.700.00-3937237.20%
NXPI240119P001750002022-11-23 10:38AM EST175.0025.8025.8028.200.00-46436.67%
NXPI240119P001800002022-11-11 1:00PM EST180.0032.9029.0030.800.00-194136.09%
NXPI240119P001850002022-10-21 12:11PM EST185.0051.1533.1034.400.00-15336.69%
NXPI240119P001900002022-07-29 11:49AM EST190.0033.8040.2042.700.00-1243.49%
NXPI240119P001950002022-10-03 10:18AM EST195.0052.1149.6051.400.00-1050.69%
NXPI240119P002000002022-08-03 10:27AM EST200.0040.0048.3050.700.00-11145.00%
NXPI240119P002100002022-05-25 1:41PM EST210.0049.5359.1063.200.00-21752.19%
NXPI240119P002200002022-01-11 9:45AM EST220.0042.1449.9553.250.00-1226.43%
NXPI240119P002300002022-04-19 10:39AM EST230.0065.5067.0069.200.00-1238.85%
NXPI240119P002400002022-02-04 10:24AM EST240.0066.2579.8082.750.00-1146.92%
NXPI240119P002500002022-11-15 10:53AM EST250.0078.8078.3080.800.00-6628.69%
NXPI240119P002600002022-04-01 11:00AM EST260.0089.1593.5097.100.00-2942.98%
NXPI240119P002900002021-11-04 11:13AM EST290.0093.5087.0091.000.00-110.00%