New Zealand markets close in 4 hours 18 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.21-0.99 (-0.57%)
At close: 04:00PM EDT
173.70 +0.49 (+0.28%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000700002023-02-07 4:43PM EDT70.00123.46108.90111.800.00--197.22%
NXPI240119C000800002023-01-18 4:49PM EDT80.0093.50108.30111.600.00-810121.06%
NXPI240119C000850002022-09-23 10:09AM EDT85.0071.0066.0068.200.00-120.00%
NXPI240119C000900002023-02-03 4:36PM EDT90.00102.1093.7096.200.00-13590.71%
NXPI240119C000950002022-12-13 3:53PM EDT95.0083.6078.8080.900.00-31151.31%
NXPI240119C001000002023-03-13 11:50AM EDT100.0078.2275.1079.100.00-41853.09%
NXPI240119C001050002023-02-06 10:50AM EDT105.0087.0879.5081.100.00-1175.73%
NXPI240119C001100002023-02-03 4:21PM EDT110.0086.9075.9078.100.00-2775.45%
NXPI240119C001150002022-07-22 12:03PM EDT115.0070.2073.0075.500.00-1176.26%
NXPI240119C001200002023-03-16 2:36PM EDT120.0064.9658.3061.500.00-44752.00%
NXPI240119C001250002022-12-13 1:11PM EDT125.0059.2055.0056.700.00-1448.65%
NXPI240119C001300002023-03-27 3:33PM EDT130.0053.0051.5052.900.00-11247.75%
NXPI240119C001350002022-12-13 1:06PM EDT135.0053.2047.9049.600.00-2947.72%
NXPI240119C001400002023-03-14 1:15PM EDT140.0048.9244.0045.500.00-51345.71%
NXPI240119C001450002022-11-03 12:18PM EDT145.0029.6043.6045.600.00-2651.79%
NXPI240119C001500002023-03-21 3:49PM EDT150.0044.6637.6038.600.00-16543.81%
NXPI240119C001550002023-03-16 2:36PM EDT155.0039.4834.3035.500.00-44143.18%
NXPI240119C001600002023-03-21 11:44AM EDT160.0036.1531.4032.500.00-139742.48%
NXPI240119C001650002023-01-30 4:51PM EDT165.0035.1033.0033.700.00-16648.64%
NXPI240119C001700002023-01-30 10:30AM EDT170.0032.100.000.000.00-13700.00%
NXPI240119C001750002023-03-27 12:11PM EDT175.0024.3023.3024.100.00-66940.02%
NXPI240119C001800002023-03-27 12:06PM EDT180.0021.9020.7022.100.00-1321440.03%
NXPI240119C001850002023-03-27 12:05PM EDT185.0019.6118.8019.700.00-619039.17%
NXPI240119C001900002023-03-27 12:12PM EDT190.0017.5016.8017.500.00-1245638.40%
NXPI240119C001950002023-03-01 3:38PM EDT195.0018.8014.9015.700.00-41624938.05%
NXPI240119C002000002023-03-27 12:33PM EDT200.0013.9013.3013.800.00-121,11637.31%
NXPI240119C002100002023-03-27 12:32PM EDT210.0010.909.8010.900.00-633736.65%
NXPI240119C002200002023-03-28 10:07AM EDT220.007.917.808.50+0.11+1.41%344336.03%
NXPI240119C002300002023-03-28 10:07AM EDT230.005.925.406.50+0.12+2.07%333335.35%
NXPI240119C002400002023-03-16 11:55AM EDT240.006.203.904.900.00-120434.71%
NXPI240119C002500002023-02-21 1:24PM EDT250.006.304.805.300.00-156138.32%
NXPI240119C002600002023-03-28 11:55AM EDT260.002.302.153.00-1.01-30.51%646034.60%
NXPI240119C002700002023-03-28 11:53AM EDT270.001.701.552.25-0.75-30.61%622234.23%
NXPI240119C002800002023-03-16 9:34AM EDT280.002.251.051.700.00-124234.00%
NXPI240119C002900002022-08-29 3:50PM EDT290.004.102.653.800.00-1243.31%
NXPI240119C003000002022-11-17 10:30AM EDT300.002.701.502.600.00-11141.21%
NXPI240119C003100002023-02-06 1:32PM EDT310.001.350.751.850.00-3339.88%
NXPI240119C003200002023-03-28 12:24PM EDT320.000.400.101.00-1.10-73.33%10136.90%
NXPI240119C003300002022-10-24 9:46AM EDT330.001.500.000.000.00-1512.50%
NXPI240119C003400002023-01-10 4:59PM EDT340.000.670.651.050.00-11740.03%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000700002023-03-28 12:26PM EDT70.000.750.301.20-0.40-34.78%21755.42%
NXPI240119P000750002023-01-11 10:30AM EDT75.001.700.251.150.00-112350.93%
NXPI240119P000800002023-03-23 2:34PM EDT80.001.000.351.700.00-212950.95%
NXPI240119P000850002023-01-06 12:48PM EDT85.003.190.252.400.00-11550.01%
NXPI240119P000900002022-11-10 10:54AM EDT90.004.483.103.700.00-210158.81%
NXPI240119P000950002023-01-26 10:45AM EDT95.002.251.802.150.00-31,34648.44%
NXPI240119P001000002023-03-15 3:09PM EDT100.002.501.903.200.00-931150.13%
NXPI240119P001050002023-02-16 2:27PM EDT105.002.102.653.600.00-41848.22%
NXPI240119P001100002023-02-06 3:46PM EDT110.002.812.402.800.00-120141.48%
NXPI240119P001150002023-03-15 1:36PM EDT115.004.903.804.300.00-12243.81%
NXPI240119P001200002023-03-13 9:30AM EDT120.005.104.605.000.00-11,21642.64%
NXPI240119P001250002023-03-27 1:00PM EDT125.005.605.305.900.00-144541.81%
NXPI240119P001300002023-03-21 10:52AM EDT130.005.706.306.800.00-1039940.71%
NXPI240119P001350002023-03-16 2:17PM EDT135.007.807.507.900.00-127539.86%
NXPI240119P001400002023-03-27 2:16PM EDT140.008.728.709.100.00-110438.97%
NXPI240119P001450002023-03-09 12:33PM EDT145.007.709.9010.500.00-136438.23%
NXPI240119P001500002023-03-27 11:56AM EDT150.0011.8911.6012.000.00-361537.42%
NXPI240119P001550002023-03-28 11:26AM EDT155.0014.0013.1013.80+2.00+16.67%125736.90%
NXPI240119P001600002023-03-28 11:13AM EDT160.0015.8015.0015.60+2.10+15.33%148436.10%
NXPI240119P001650002023-03-28 3:05PM EDT165.0017.4016.5017.60+0.70+4.19%235835.36%
NXPI240119P001700002023-03-28 11:21AM EDT170.0020.2018.5019.80+2.60+14.77%162734.70%
NXPI240119P001750002023-03-20 3:33PM EDT175.0019.5021.0022.500.00-219034.56%
NXPI240119P001800002023-03-28 2:40PM EDT180.0024.9023.5024.70+3.10+14.22%21,10133.34%
NXPI240119P001850002023-03-28 3:57PM EDT185.0027.1026.7027.40+2.10+8.40%422,80832.64%
NXPI240119P001900002023-03-22 3:21PM EDT190.0025.7029.3030.200.00-219531.82%
NXPI240119P001950002023-03-28 2:39PM EDT195.0033.5032.2033.20+9.20+37.86%65231.03%
NXPI240119P002000002023-03-21 9:30AM EDT200.0031.9035.5036.600.00-116330.61%
NXPI240119P002100002023-02-15 11:31AM EDT210.0033.5741.5042.200.00-23026.50%
NXPI240119P002200002022-01-11 10:45AM EDT220.0042.1449.9553.250.00-1232.10%
NXPI240119P002300002023-02-10 3:42PM EDT230.0050.6058.1059.600.00-3726.70%
NXPI240119P002400002023-02-06 2:01PM EDT240.0056.6059.6060.900.00-510.00%
NXPI240119P002500002022-11-15 11:53AM EDT250.0078.8083.3085.300.00-6645.36%
NXPI240119P002600002023-02-09 2:57PM EDT260.0070.9084.6088.100.00-1128.49%
NXPI240119P002700002022-12-13 11:17AM EDT270.0093.0098.60101.800.00--042.49%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%