New Zealand markets close in 4 hours 17 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.72-6.11 (-2.19%)
At close: 04:00PM EDT
275.32 +2.60 (+0.95%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240920C001250002024-02-07 1:58PM EDT125.0097.90127.50131.000.00--10.00%
NXPI240920C001550002024-03-14 10:14AM EDT155.0096.2380.5083.500.00-550.00%
NXPI240920C001700002024-02-13 1:31PM EDT170.0069.2076.5080.100.00-220.00%
NXPI240920C001900002024-05-15 1:53PM EDT190.0084.6583.2086.800.00-1153.54%
NXPI240920C001950002024-05-01 12:27PM EDT195.0058.9078.5082.100.00-1251.70%
NXPI240920C002100002024-03-25 9:51AM EDT210.0043.1036.5037.700.00-100.00%
NXPI240920C002200002024-04-19 10:03AM EDT220.0021.6052.4055.000.00-11230.55%
NXPI240920C002300002024-05-23 2:35PM EDT230.0046.9047.9049.80+6.60+16.38%135638.77%
NXPI240920C002400002024-05-17 10:14AM EDT240.0038.6040.4042.000.00-13037.38%
NXPI240920C002500002024-05-23 2:11PM EDT250.0032.1033.3035.50-7.40-18.73%110037.43%
NXPI240920C002600002024-05-23 3:25PM EDT260.0026.0525.7029.40-5.27-16.83%215436.95%
NXPI240920C002700002024-05-23 3:25PM EDT270.0020.5021.2022.20-5.20-20.23%113333.57%
NXPI240920C002800002024-05-23 2:57PM EDT280.0015.7016.4017.10-3.10-16.49%7621032.53%
NXPI240920C002900002024-05-23 1:37PM EDT290.0012.8012.5013.10-2.10-14.09%4231532.05%
NXPI240920C003000002024-05-23 2:05PM EDT300.008.909.1010.00-2.10-19.09%2037731.92%
NXPI240920C003100002024-05-23 2:26PM EDT310.006.326.907.30-0.38-5.67%812931.36%
NXPI240920C003200002024-05-23 2:12PM EDT320.004.804.905.30-1.90-28.36%4040831.07%
NXPI240920C003300002024-05-23 1:52PM EDT330.003.703.503.90+0.45+13.85%23731.12%
NXPI240920C003400002024-05-22 11:35AM EDT340.003.302.452.800.00-191931.04%
NXPI240920C003500002024-05-22 11:29AM EDT350.002.321.652.000.00-81531.02%
NXPI240920C003600002024-03-08 11:27AM EDT360.003.301.101.350.00-2230.70%
NXPI240920C003700002024-05-23 1:23PM EDT370.001.000.851.10-0.05-4.76%1231.64%
NXPI240920C003800002024-05-23 11:34AM EDT380.000.750.600.95-0.20-21.05%190432.84%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240920P001100002024-02-12 2:48PM EDT110.000.640.002.400.00-101087.74%
NXPI240920P001150002024-01-31 10:53AM EDT115.000.850.000.000.00--225.00%
NXPI240920P001500002024-02-05 2:10PM EDT150.002.650.903.200.00--167.55%
NXPI240920P001550002024-05-13 3:00PM EDT155.000.400.050.450.00-47848.63%
NXPI240920P001600002024-04-30 9:30AM EDT160.000.870.102.300.00-31854.82%
NXPI240920P001650002024-02-21 3:58PM EDT165.003.181.052.950.00-13158.03%
NXPI240920P001700002024-05-06 12:11PM EDT170.000.750.101.550.00-32252.12%
NXPI240920P001750002024-03-20 10:18AM EDT175.002.834.906.400.00-103469.15%
NXPI240920P001800002024-05-16 12:07PM EDT180.000.770.201.800.00-13648.40%
NXPI240920P001850002024-05-20 11:01AM EDT185.000.600.251.900.00-36146.34%
NXPI240920P001900002024-05-09 2:27PM EDT190.001.290.301.050.00-32438.39%
NXPI240920P001950002024-05-06 1:03PM EDT195.002.050.401.550.00-620439.27%
NXPI240920P002000002024-05-22 2:46PM EDT200.000.900.701.850.00-17538.44%
NXPI240920P002100002024-05-22 11:05AM EDT210.001.251.602.000.00-119334.27%
NXPI240920P002200002024-05-20 9:30AM EDT220.002.902.552.900.00-528132.81%
NXPI240920P002300002024-05-21 3:46PM EDT230.003.503.904.300.00-126231.82%
NXPI240920P002400002024-05-23 9:44AM EDT240.006.405.806.30+1.70+36.17%426831.06%
NXPI240920P002500002024-05-23 11:57AM EDT250.008.308.308.90+1.54+22.78%819930.22%
NXPI240920P002600002024-05-22 3:55PM EDT260.0010.5011.6012.300.00-318329.50%
NXPI240920P002700002024-05-23 3:46PM EDT270.0016.6015.9016.80+3.70+28.68%5415129.25%
NXPI240920P002800002024-05-23 3:33PM EDT280.0021.7021.0021.60+2.90+15.43%234728.08%