New Zealand markets open in 4 hours 12 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.48+5.76 (+2.15%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI241220C002000002024-04-19 2:02PM EDT200.0035.790.000.000.00-210.00%
NXPI241220C002100002024-03-01 12:01PM EDT210.0060.2953.5055.000.00-110.00%
NXPI241220C002200002024-03-11 2:10PM EDT220.0051.8441.5042.500.00-990.00%
NXPI241220C002300002024-05-16 3:14PM EDT230.0054.7555.1057.600.00-5640.66%
NXPI241220C002400002024-05-14 9:59AM EDT240.0044.8748.7049.800.00-21138.53%
NXPI241220C002500002024-05-15 2:28PM EDT250.0041.5042.1043.700.00-23938.25%
NXPI241220C002600002024-05-14 11:17AM EDT260.0034.1036.1037.500.00-32237.20%
NXPI241220C002700002024-05-10 3:50PM EDT270.0025.2730.5031.700.00-242736.07%
NXPI241220C002800002024-05-14 1:43PM EDT280.0023.7025.7026.900.00-422935.56%
NXPI241220C002900002024-05-20 12:55PM EDT290.0022.2721.7022.50+2.65+13.51%7229534.93%
NXPI241220C003000002024-05-20 1:10PM EDT300.0018.4818.0018.60+2.88+18.46%110934.30%
NXPI241220C003100002024-05-20 1:10PM EDT310.0015.1314.6015.30+1.53+11.25%55533.83%
NXPI241220C003200002024-05-15 12:56PM EDT320.0011.7011.8012.600.00-12133.57%
NXPI241220C003300002024-05-20 10:22AM EDT330.009.409.6010.30+0.20+2.17%4733.31%
NXPI241220C003400002024-03-05 1:26PM EDT340.007.004.505.300.00--127.99%
NXPI241220C003500002024-05-09 1:19PM EDT350.004.606.307.200.00-22933.63%
NXPI241220C003600002024-05-20 10:02AM EDT360.004.904.805.50+0.10+2.08%6532.83%
NXPI241220C003700002024-05-17 10:39AM EDT370.003.703.904.500.00-1332.87%
NXPI241220C003800002024-05-09 3:34PM EDT380.002.503.204.200.00-1534.13%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI241220P001100002024-04-30 3:50PM EDT110.001.170.001.000.00--256.89%
NXPI241220P001300002024-05-13 9:30AM EDT130.000.300.051.300.00-2255.59%
NXPI241220P001500002024-04-26 12:14PM EDT150.001.990.051.050.00-1144.24%
NXPI241220P001600002024-04-10 3:45PM EDT160.002.650.003.100.00--150.73%
NXPI241220P001700002024-04-26 12:14PM EDT170.003.610.951.900.00-13440.89%
NXPI241220P001750002024-04-18 9:51AM EDT175.007.300.552.950.00--143.16%
NXPI241220P001800002024-05-01 3:55PM EDT180.003.951.602.050.00--137.44%
NXPI241220P001850002024-05-07 11:02AM EDT185.003.301.952.300.00-22436.43%
NXPI241220P001900002024-03-22 9:35AM EDT190.006.7012.2013.000.00-1359.96%
NXPI241220P001950002024-05-01 3:22PM EDT195.005.502.753.100.00-1335.13%
NXPI241220P002000002024-05-20 10:23AM EDT200.003.583.203.60-0.62-14.76%12534.55%
NXPI241220P002100002024-05-15 10:23AM EDT210.005.364.504.900.00-19533.63%
NXPI241220P002200002024-05-15 10:23AM EDT220.007.286.006.400.00-115232.45%
NXPI241220P002300002024-05-15 10:23AM EDT230.009.548.108.500.00-11231.69%
NXPI241220P002400002024-05-20 11:18AM EDT240.0011.2010.6011.10-1.00-8.20%115230.98%
NXPI241220P002500002024-05-17 1:15PM EDT250.0015.7013.6014.800.00-26331.04%
NXPI241220P002600002024-05-20 10:23AM EDT260.0018.6017.4018.40-1.00-5.10%320030.15%
NXPI241220P002700002024-05-20 12:34PM EDT270.0022.1021.8022.30-2.80-11.24%635628.92%
NXPI241220P002800002024-05-20 11:18AM EDT280.0027.6526.8027.30-2.75-9.05%699428.28%
NXPI241220P003100002024-05-15 2:02PM EDT310.0046.8044.9046.100.00-1126.36%
NXPI241220P003400002024-05-16 12:23PM EDT340.0070.6067.5070.400.00--125.34%