New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
233.61-10.72 (-4.39%)
At close: 04:00PM EDT
233.28 -0.33 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--273.65%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.500.000.000.00--10.00%
NXPI240719C001550002023-08-18 3:34PM EDT155.0054.4352.8054.100.00-110.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6042.400.00-220.00%
NXPI240719C001850002024-02-16 11:04AM EDT185.0053.3555.3057.700.00-1858.34%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-12574.80%
NXPI240719C001950002024-02-29 11:28AM EDT195.0056.7255.6058.200.00-1577.89%
NXPI240719C002000002024-04-12 10:00AM EDT200.0043.9039.5041.00-4.70-9.67%512144.42%
NXPI240719C002100002024-04-05 10:31AM EDT210.0037.3032.2033.300.00-16442.06%
NXPI240719C002200002024-04-10 11:36AM EDT220.0032.7125.6026.900.00-99541.33%
NXPI240719C002300002024-04-11 3:50PM EDT230.0026.3019.9020.600.00-116639.17%
NXPI240719C002400002024-04-09 12:44PM EDT240.0023.7014.9015.500.00-127937.89%
NXPI240719C002500002024-04-12 10:32AM EDT250.0012.6010.9011.50-2.20-14.86%412037.19%
NXPI240719C002600002024-04-12 12:59PM EDT260.008.427.908.40-1.88-18.25%15936.76%
NXPI240719C002700002024-04-09 10:38AM EDT270.009.505.506.000.00-15236.37%
NXPI240719C002800002024-04-11 12:58PM EDT280.005.553.904.200.00-14336.04%
NXPI240719C002900002024-04-04 2:10PM EDT290.004.602.553.100.00-16036.54%
NXPI240719C003000002024-04-04 2:10PM EDT300.003.291.802.150.00-138636.43%
NXPI240719C003100002024-04-02 11:49AM EDT310.001.851.201.550.00-85136.77%
NXPI240719C003200002024-04-01 1:16PM EDT320.001.750.801.250.00-21437.98%
NXPI240719C003300002024-03-21 10:59AM EDT330.001.500.551.650.00-62443.24%
NXPI240719C003400002024-03-27 12:47PM EDT340.000.900.350.950.00-505041.20%
NXPI240719C003500002024-04-11 12:58PM EDT350.000.550.100.750.00-1141.87%
NXPI240719C003600002024-03-18 3:11PM EDT360.000.520.051.600.00-61250.84%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.002.300.00-1418103.66%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-201298.71%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-51085.40%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-1058.40%
NXPI240719P001200002024-01-29 4:53PM EDT120.000.500.001.300.00-2467.82%
NXPI240719P001250002024-02-28 12:00PM EDT125.000.300.000.700.00-1358.06%
NXPI240719P001300002024-01-22 4:12PM EDT130.000.720.052.350.00-11267.86%
NXPI240719P001350002024-04-08 11:46AM EDT135.000.260.001.550.00-1158.94%
NXPI240719P001400002024-02-06 2:48PM EDT140.000.800.002.450.00-1760.69%
NXPI240719P001450002024-03-05 2:00PM EDT145.000.600.050.750.00-15051.90%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-21750.71%
NXPI240719P001550002024-03-15 3:07PM EDT155.001.070.151.850.00-11455.30%
NXPI240719P001600002024-03-11 10:26AM EDT160.000.850.200.750.00-31042.60%
NXPI240719P001650002024-02-01 3:56PM EDT165.003.500.352.050.00-6849.67%
NXPI240719P001700002024-04-01 12:09PM EDT170.000.680.702.250.00-13447.44%
NXPI240719P001750002024-04-04 11:02AM EDT175.000.801.301.650.00-116140.61%
NXPI240719P001800002024-03-27 1:02PM EDT180.001.251.652.100.00-35139.97%
NXPI240719P001850002024-02-12 11:28AM EDT185.003.101.401.900.00-14535.73%
NXPI240719P001900002024-02-15 4:36PM EDT190.004.353.103.600.00-53639.83%
NXPI240719P001950002024-04-12 10:34AM EDT195.003.203.504.10+1.10+52.38%12338.09%
NXPI240719P002000002024-04-10 3:55PM EDT200.003.154.404.800.00-14336.76%
NXPI240719P002100002024-04-10 11:53AM EDT210.004.806.707.400.00-36536.30%
NXPI240719P002200002024-04-12 11:41AM EDT220.009.409.8010.60+2.20+30.56%1546135.30%
NXPI240719P002300002024-04-12 11:18AM EDT230.0013.5013.9014.70+3.00+28.57%587334.36%
NXPI240719P002400002024-04-10 12:29PM EDT240.0014.9019.0019.700.00-458033.36%
NXPI240719P002500002024-04-12 10:12AM EDT250.0022.8024.9025.90+2.10+10.14%13332.91%
NXPI240719P002600002024-03-21 11:43AM EDT260.0023.0031.8033.100.00-261732.80%
NXPI240719P002700002024-03-08 11:31AM EDT270.0025.8033.8034.700.00-760.00%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-2088.61%