New Zealand markets open in 1 hour 33 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.68-2.83 (-1.10%)
As of 02:27PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000700002023-11-07 9:45AM EST70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002023-07-25 11:00AM EST75.00146.00118.80121.700.00-160.00%
NXPI250117C000800002024-01-19 1:15PM EST80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-02-16 10:30AM EST85.00148.71170.50174.400.00-3476.65%
NXPI250117C000900002023-12-21 11:17AM EST90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-01-16 9:30AM EST95.00116.820.000.000.00--20.00%
NXPI250117C001000002023-07-07 12:32PM EST100.00111.80116.90120.100.00-1010.00%
NXPI250117C001050002023-06-30 1:28PM EST105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 12:59PM EST110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 11:36AM EST115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 10:01AM EST120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002023-01-25 3:22PM EST125.0063.7065.3068.200.00-440.00%
NXPI250117C001300002024-02-26 12:05PM EST130.00117.18128.10131.900.00-1859.02%
NXPI250117C001350002023-12-20 1:18PM EST135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-02-01 3:29PM EST140.0079.72120.20123.800.00-21159.24%
NXPI250117C001450002023-11-20 2:30PM EST145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-02-14 9:47AM EST150.0092.00109.50113.900.00-2953.11%
NXPI250117C001550002023-05-31 9:47AM EST155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-01-23 11:01AM EST160.0072.6485.8089.000.00-180.00%
NXPI250117C001650002024-02-21 3:49PM EST165.0078.1097.5099.600.00-11551.82%
NXPI250117C001700002024-02-16 10:59AM EST170.0074.0093.5095.700.00-22651.38%
NXPI250117C001750002024-01-11 11:07AM EST175.0050.1069.3070.600.00-2110.00%
NXPI250117C001800002024-02-07 11:06AM EST180.0055.8084.4086.100.00-116947.03%
NXPI250117C001850002024-02-21 3:55PM EST185.0063.3181.1082.100.00-42346.24%
NXPI250117C001900002024-01-19 12:44PM EST190.0046.0056.9057.800.00-11890.00%
NXPI250117C001950002024-02-26 2:05PM EST195.0063.4572.6074.300.00-135544.70%
NXPI250117C002000002024-02-29 9:57AM EST200.0062.4069.2070.200.00-1014043.51%
NXPI250117C002100002024-03-01 2:35PM EST210.0064.1262.2062.900.00-324042.17%
NXPI250117C002200002024-02-14 3:13PM EST220.0040.6055.1056.100.00-422141.08%
NXPI250117C002300002024-02-28 11:05AM EST230.0041.1048.9049.900.00-166240.28%
NXPI250117C002400002024-03-01 2:35PM EST240.0044.6242.9043.700.00-169639.05%
NXPI250117C002500002024-03-01 3:41PM EST250.0037.6035.8038.20-0.85-2.21%228038.19%
NXPI250117C002600002024-03-04 9:30AM EST260.0033.6032.3033.40+6.54+24.17%531737.63%
NXPI250117C002700002024-02-26 1:43PM EST270.0021.2027.7028.700.00-228636.76%
NXPI250117C002800002024-03-04 9:30AM EST280.0026.0024.0024.60+1.30+5.26%1322436.08%
NXPI250117C002900002024-02-29 10:56AM EST290.0016.1020.7021.200.00-328635.74%
NXPI250117C003000002024-03-01 1:49PM EST300.0018.1817.6018.100.00-2724435.32%
NXPI250117C003100002024-03-01 11:11AM EST310.0014.3014.9015.400.00-144434.96%
NXPI250117C003200002024-03-01 3:16PM EST320.0012.9012.6013.100.00-29431934.70%
NXPI250117C003300002024-03-01 11:11AM EST330.0010.2010.6011.200.00-135934.58%
NXPI250117C003400002024-03-01 11:11AM EST340.008.509.009.300.00-133434.13%
NXPI250117C003600002024-02-29 11:51AM EST360.004.506.406.800.00--1934.11%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002024-02-27 10:01AM EST70.000.250.000.400.00-119257.86%
NXPI250117P000750002024-02-06 9:30AM EST75.000.250.000.800.00-205160.16%
NXPI250117P000800002023-12-08 9:30AM EST80.000.600.101.300.00-1962.13%
NXPI250117P000850002023-11-02 9:58AM EST85.002.100.101.250.00-1558.74%
NXPI250117P000900002024-02-05 2:21PM EST90.000.650.001.000.00-222253.35%
NXPI250117P000950002023-11-09 2:07PM EST95.002.200.101.400.00-1454.08%
NXPI250117P001000002023-12-12 12:26PM EST100.001.100.602.150.00-213857.32%
NXPI250117P001050002024-02-16 11:43AM EST105.001.000.001.500.00-11455.53%
NXPI250117P001100002024-02-16 12:10PM EST110.000.750.650.000.00-110112.50%
NXPI250117P001150002024-01-19 10:24AM EST115.002.250.602.350.00-1250.23%
NXPI250117P001200002024-02-26 10:34AM EST120.001.450.852.000.00-64450.94%
NXPI250117P001250002024-02-27 10:49AM EST125.001.500.402.250.00-4139649.81%
NXPI250117P001300002024-02-09 1:37PM EST130.002.330.750.000.00-24812.50%
NXPI250117P001350002024-02-09 1:38PM EST135.002.570.252.850.00-210847.72%
NXPI250117P001400002024-02-06 9:47AM EST140.003.400.353.200.00-1831646.74%
NXPI250117P001450002024-02-28 2:37PM EST145.002.451.853.300.00-138244.81%
NXPI250117P001500002024-02-09 12:42PM EST150.004.032.153.000.00-131441.56%
NXPI250117P001550002024-02-08 11:42AM EST155.005.102.502.800.00-6248038.76%
NXPI250117P001600002024-03-04 9:30AM EST160.002.813.003.20-0.89-24.05%10056938.04%
NXPI250117P001650002024-02-07 10:46AM EST165.006.703.403.700.00-1411737.48%
NXPI250117P001700002024-02-22 3:46PM EST170.005.703.904.200.00-228636.79%
NXPI250117P001750002024-03-01 2:35PM EST175.004.704.506.000.00-16838.94%
NXPI250117P001800002024-02-21 3:02PM EST180.008.405.205.400.00-56235.50%
NXPI250117P001850002024-02-06 10:26AM EST185.0011.205.907.400.00-132237.43%
NXPI250117P001900002024-02-14 3:14PM EST190.0010.506.707.000.00-122834.53%
NXPI250117P001950002024-02-14 2:50PM EST195.0011.647.608.200.00-126334.52%
NXPI250117P002000002024-03-04 9:42AM EST200.008.608.608.90-0.90-9.47%243533.51%
NXPI250117P002100002024-02-13 9:47AM EST210.0017.4010.9011.300.00-122832.71%
NXPI250117P002200002024-02-21 10:15AM EST220.0020.4013.5014.900.00-414832.91%
NXPI250117P002300002024-03-01 11:23AM EST230.0017.1516.0017.300.00-310330.99%
NXPI250117P002400002024-03-01 3:16PM EST240.0020.3020.4020.900.00-312330.01%
NXPI250117P002500002024-03-01 10:28AM EST250.0025.0724.4025.200.00-26729.25%
NXPI250117P002600002024-02-27 10:59AM EST260.0031.4229.1029.800.00-13628.24%
NXPI250117P002700002024-02-12 11:29AM EST270.0043.2034.4035.100.00-2327.39%
NXPI250117P003400002024-02-16 9:30AM EST340.00105.7085.7087.900.00-1122.95%