New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.54+1.52 (+0.84%)
At close: 04:00PM EST
181.55 +0.01 (+0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000800002022-11-11 3:27PM EST80.0095.0093.7096.300.00-140.00%
NXPI250117C000850002022-09-13 9:42AM EST85.0081.1360.0063.700.00-110.00%
NXPI250117C001100002022-10-19 12:59PM EST110.0052.0075.3077.800.00-1136.62%
NXPI250117C001200002023-01-24 11:53AM EST120.0067.2072.6075.900.00-2445.54%
NXPI250117C001250002023-01-25 3:22PM EST125.0063.7069.0071.900.00-4444.17%
NXPI250117C001300002023-01-12 2:16PM EST130.0060.0065.4068.500.00-3943.62%
NXPI250117C001350002022-12-20 12:14PM EST135.0051.3051.9054.100.00-1427.36%
NXPI250117C001400002022-12-20 12:14PM EST140.0048.6549.6051.700.00-1528.93%
NXPI250117C001450002022-12-13 12:06PM EST145.0055.4549.6053.000.00-2634.77%
NXPI250117C001500002023-01-26 2:55PM EST150.0052.0053.4055.900.00-1741.65%
NXPI250117C001600002022-12-23 3:32PM EST160.0036.4440.0042.800.00-2532.51%
NXPI250117C001650002022-12-15 3:10PM EST165.0041.1340.6043.500.00-82536.01%
NXPI250117C001700002023-01-27 2:26PM EST170.0043.9542.6045.50+2.75+6.67%1940.58%
NXPI250117C001750002022-11-15 12:08PM EST175.0044.5034.1037.700.00-1234.67%
NXPI250117C001800002022-10-14 1:30PM EST180.0019.2735.7039.800.00-2238.97%
NXPI250117C001900002023-01-20 12:16PM EST190.0027.4032.5035.800.00-2838.76%
NXPI250117C001950002023-01-04 2:31PM EST195.0024.1031.1032.900.00--20037.63%
NXPI250117C002000002023-01-20 12:35PM EST200.0024.1028.6031.500.00-11037.91%
NXPI250117C002100002023-01-26 3:45PM EST210.0024.1825.1027.50-0.17-0.70%182737.03%
NXPI250117C002200002023-01-11 10:14AM EST220.0020.2021.9024.000.00--136.33%
NXPI250117C002300002022-12-01 9:30AM EST230.0023.5014.2017.300.00-1532.07%
NXPI250117C002400002022-10-28 2:56PM EST240.0013.6018.5021.500.00-1138.61%
NXPI250117C002500002022-12-29 10:07AM EST250.0011.8013.9016.300.00-13135.31%
NXPI250117C002600002022-11-17 3:06PM EST260.0015.0611.3014.200.00--134.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002023-01-06 11:48AM EST70.003.941.202.550.00-1247.75%
NXPI250117P000750002023-01-27 3:35PM EST75.002.301.602.95-2.40-51.06%2246.36%
NXPI250117P000800002022-12-02 10:16AM EST80.004.604.806.200.00-1851.87%
NXPI250117P000850002022-10-18 11:05AM EST85.008.785.807.100.00--151.26%
NXPI250117P000900002022-11-10 1:14PM EST90.007.705.807.200.00-1149.97%
NXPI250117P000950002022-11-08 1:58PM EST95.008.706.608.100.00-1148.95%
NXPI250117P001000002023-01-27 3:35PM EST100.004.964.606.00-7.34-59.67%21041.26%
NXPI250117P001100002023-01-25 3:21PM EST110.008.406.207.700.00-1239.59%
NXPI250117P001250002022-11-01 9:35AM EST125.0020.000.000.000.00-166.25%
NXPI250117P001300002023-01-24 1:09PM EST130.0013.8710.7011.800.00-1236.21%
NXPI250117P001400002023-01-18 3:07PM EST140.0018.1013.2014.900.00-1135.40%
NXPI250117P001450002022-10-04 9:29AM EST145.0027.0029.2031.300.00-4551.87%
NXPI250117P001500002023-01-19 10:35AM EST150.0023.4316.1018.100.00-18234.20%
NXPI250117P001550002023-01-11 11:43AM EST155.0026.0017.9019.800.00-2533.56%
NXPI250117P001600002023-01-27 1:57PM EST160.0020.7719.1022.50-9.53-31.45%1133.93%
NXPI250117P001650002022-11-14 3:46PM EST165.0031.5028.6031.100.00-5640.54%
NXPI250117P001700002022-12-15 3:10PM EST170.0034.5030.2032.400.00--838.96%
NXPI250117P001750002022-12-08 2:44PM EST175.0035.8038.0040.400.00--2044.34%
NXPI250117P001850002023-01-04 2:31PM EST185.0045.5030.3032.800.00-20020130.46%
NXPI250117P001900002022-12-29 10:06AM EST190.0050.0033.3035.100.00-1029.70%
NXPI250117P001950002022-10-13 10:21AM EST195.0063.0046.6049.100.00--140.39%
NXPI250117P002000002022-11-15 3:58PM EST200.0050.3050.8053.500.00-2241.44%