New Zealand markets close in 2 hours 45 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI241018C001750002024-03-19 10:49AM EDT175.0066.9051.4053.600.00-6296300.00%
NXPI241018C001950002024-04-29 9:44AM EDT195.0054.8079.0082.200.00-126246.88%
NXPI241018C002000002024-05-23 9:31AM EDT200.0082.5074.6077.90+0.72+0.88%2246.35%
NXPI241018C002100002024-03-19 12:37PM EDT210.0040.9427.3029.400.00-4694680.00%
NXPI241018C002200002024-05-20 1:44PM EDT220.0059.7758.1061.100.00-568743.30%
NXPI241018C002300002024-04-22 1:34PM EDT230.0017.670.000.000.00-1000.00%
NXPI241018C002400002024-05-22 3:32PM EDT240.0047.5042.2043.900.00-13837.11%
NXPI241018C002500002024-05-21 10:28AM EDT250.0035.9035.5037.000.00-1075236.16%
NXPI241018C002600002024-05-14 2:44PM EDT260.0027.1029.2031.500.00-53,04236.46%
NXPI241018C002700002024-05-22 11:38AM EDT270.0027.5023.9024.400.00-733733.44%
NXPI241018C002800002024-05-22 11:35AM EDT280.0022.5019.1019.500.00-62632.75%
NXPI241018C002900002024-05-22 1:36PM EDT290.0018.3015.0015.500.00-113232.41%
NXPI241018C003000002024-05-20 11:16AM EDT300.0011.4711.5012.100.00-29232.02%
NXPI241018C003100002024-05-22 2:01PM EDT310.0010.708.909.400.00-41531.82%
NXPI241018C003200002024-05-20 10:31AM EDT320.006.506.708.800.00-21234.47%
NXPI241018C003300002024-05-15 2:03PM EDT330.005.305.007.200.00-48334.89%
NXPI241018C003400002024-05-20 10:27AM EDT340.003.703.604.100.00-62131.30%
NXPI241018C003500002024-05-22 11:58AM EDT350.004.002.603.100.00-121331.32%
NXPI241018C003600002024-03-12 3:05PM EDT360.004.031.651.900.00-1229.84%
NXPI241018C003700002024-04-29 3:37PM EDT370.001.351.451.800.00-2431.60%
NXPI241018C003800002024-05-08 9:56AM EDT380.000.851.001.400.00-1231.90%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI241018P001150002024-05-06 9:41AM EDT115.000.180.002.250.00-101174.61%
NXPI241018P001450002024-04-17 12:21PM EDT145.001.250.002.350.00--256.96%
NXPI241018P001600002024-05-15 2:53PM EDT160.000.470.052.450.00-1157.53%
NXPI241018P001700002024-05-14 12:51PM EDT170.000.700.101.900.00-14449.08%
NXPI241018P001750002024-04-30 1:17PM EDT175.001.800.152.000.00-23647.12%
NXPI241018P001800002024-02-29 11:19AM EDT180.004.002.803.000.00-18249.37%
NXPI241018P001850002024-03-01 2:42PM EDT185.003.803.303.600.00-1349.15%
NXPI241018P001900002024-03-14 10:22AM EDT190.005.206.106.800.00-999155.79%
NXPI241018P001950002024-04-05 10:13AM EDT195.006.302.803.000.00-1341.72%
NXPI241018P002000002024-04-30 12:08PM EDT200.004.601.401.900.00-63934.84%
NXPI241018P002100002024-05-10 11:07AM EDT210.003.862.202.700.00-111233.47%
NXPI241018P002200002024-05-15 1:16PM EDT220.003.903.503.900.00-83532.47%
NXPI241018P002300002024-05-08 11:11AM EDT230.009.004.905.600.00-218231.70%
NXPI241018P002400002024-05-22 10:13AM EDT240.006.207.107.800.00-24930.89%
NXPI241018P002500002024-05-23 10:34AM EDT250.009.3710.0010.60-0.63-6.30%113430.09%
NXPI241018P002600002024-05-08 11:14AM EDT260.0020.8013.5014.000.00-186029.18%
NXPI241018P002700002024-05-22 2:30PM EDT270.0016.5017.8018.300.00-2828.52%
NXPI241018P002800002024-05-22 2:09PM EDT280.0020.6022.8023.300.00-11327.74%
NXPI241018P003100002024-03-06 12:59PM EDT310.0060.8069.9071.400.00-3367.92%