New Zealand markets open in 8 hours 45 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.03+0.37 (+0.19%)
At close: 04:00PM EST
201.05 +1.02 (+0.51%)
Pre-market: 04:45AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C001000002023-05-19 2:58PM EST100.0079.0599.50104.000.00-1160.27%
NXPI240621C001200002023-07-20 2:10PM EST120.0096.2081.0082.800.00-1152.47%
NXPI240621C001500002023-04-26 10:34AM EST150.0036.1045.5048.300.00--10.00%
NXPI240621C001550002023-08-18 2:32PM EST155.0053.9052.4053.300.00-1246.47%
NXPI240621C001600002023-11-08 9:30AM EST160.0033.700.000.000.00-180.00%
NXPI240621C001650002023-09-07 8:54AM EST165.0050.5345.9047.200.00-24247.96%
NXPI240621C001700002023-10-19 1:35PM EST170.0034.6040.8041.900.00-141843.47%
NXPI240621C001750002023-11-14 3:38PM EST175.0033.500.000.000.00-600.00%
NXPI240621C001800002023-11-14 9:30AM EST180.0027.250.000.000.00-1430.00%
NXPI240621C001850002023-11-08 3:38PM EST185.0019.900.000.000.00-100.00%
NXPI240621C001900002023-11-02 10:36AM EST190.0015.240.000.000.00-1520.00%
NXPI240621C001950002023-11-14 12:03PM EST195.0020.900.000.000.00-200.00%
NXPI240621C002000002023-11-28 1:11PM EST200.0019.820.000.000.00-91290.00%
NXPI240621C002100002023-11-28 1:00PM EST210.0015.400.000.000.00-301.56%
NXPI240621C002200002023-11-27 9:35AM EST220.0011.500.000.000.00-15663.13%
NXPI240621C002300002023-11-21 12:53PM EST230.009.100.000.000.00-23523.13%
NXPI240621C002400002023-11-17 2:39PM EST240.007.600.000.000.00-23526.25%
NXPI240621C002500002023-11-14 9:39AM EST250.003.830.000.000.00-13206.25%
NXPI240621C002600002023-11-22 1:48PM EST260.003.400.000.000.00-33136.25%
NXPI240621C002700002023-11-22 2:26PM EST270.002.300.000.000.00-21416.25%
NXPI240621C002800002023-11-07 9:39AM EST280.001.250.000.000.00-321212.50%
NXPI240621C002900002023-08-29 2:10PM EST290.004.202.652.850.00-1537.16%
NXPI240621C003000002023-10-23 11:01AM EST300.001.000.800.900.00-25730.74%
NXPI240621C003200002023-07-24 2:33PM EST320.003.101.852.400.00-101142.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-11-10 12:13PM EST85.000.360.000.000.00-51025.00%
NXPI240621P000900002023-11-28 9:37AM EST90.000.450.000.000.00-4025.00%
NXPI240621P000950002023-11-07 10:21AM EST95.000.820.000.000.00-1625.00%
NXPI240621P001000002023-11-14 1:00PM EST100.000.650.000.000.00-21625.00%
NXPI240621P001100002023-11-14 3:05PM EST110.000.990.000.000.00-24012.50%
NXPI240621P001150002023-11-14 3:05PM EST115.001.230.000.000.00-2612.50%
NXPI240621P001200002023-11-13 10:24AM EST120.002.000.000.000.00-250612.50%
NXPI240621P001250002023-08-30 11:37AM EST125.002.402.052.250.00-14946.47%
NXPI240621P001300002023-10-30 8:30AM EST130.005.000.000.000.00-114112.50%
NXPI240621P001350002023-10-25 1:19PM EST135.005.701.801.950.00-1038.81%
NXPI240621P001400002023-11-22 11:25AM EST140.002.330.000.000.00-1017412.50%
NXPI240621P001450002023-11-07 11:52AM EST145.004.980.000.000.00-51286.25%
NXPI240621P001500002023-11-13 11:52AM EST150.006.200.000.000.00-21596.25%
NXPI240621P001550002023-11-22 9:52AM EST155.004.000.000.000.00-1006.25%
NXPI240621P001600002023-11-20 3:53PM EST160.004.500.000.000.00-61956.25%
NXPI240621P001650002023-11-20 10:10AM EST165.005.800.000.000.00-12966.25%
NXPI240621P001700002023-11-16 1:23PM EST170.007.700.000.000.00-153386.25%
NXPI240621P001750002023-11-15 3:20PM EST175.008.600.000.000.00-13663.13%
NXPI240621P001800002023-11-14 2:08PM EST180.0012.300.000.000.00-2096563.13%
NXPI240621P001850002023-10-10 8:56AM EST185.0014.200.000.000.00-3903.13%
NXPI240621P001900002023-11-01 9:27AM EST190.0029.200.000.000.00-101531.56%
NXPI240621P001950002023-11-09 12:43PM EST195.0023.930.000.000.00-1670.78%
NXPI240621P002000002023-11-14 11:18AM EST200.0020.800.000.000.00-2740.01%
NXPI240621P002100002023-11-27 9:46AM EST210.0023.400.000.000.00-6830.00%
NXPI240621P002200002023-11-07 9:36AM EST220.0039.290.000.000.00-100.00%
NXPI240621P002300002023-08-09 1:42PM EST230.0030.6037.1038.300.00-63930.88%
NXPI240621P002400002023-11-01 1:00PM EST240.0070.700.000.000.00-1190.00%
NXPI240621P002700002023-09-14 8:50AM EST270.0070.2874.7076.700.00--142.21%