New Zealand markets close in 3 hours 38 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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250620C001500002024-03-15 9:30AM EDT150.0099.8091.6095.400.00-130.00%
NXPI250620C001800002024-04-30 9:30AM EDT180.0091.35100.60104.500.00--147.22%
NXPI250620C001850002024-04-22 10:14AM EDT185.0053.940.000.000.00--00.00%
NXPI250620C001900002024-04-22 12:09PM EDT190.0050.000.000.000.00-5000.00%
NXPI250620C002000002024-03-22 3:17PM EDT200.0066.7543.0045.100.00-110.00%
NXPI250620C002100002024-02-20 10:30AM EDT210.0047.3058.7062.800.00-1010.25%
NXPI250620C002200002024-05-01 3:13PM EDT220.0061.4071.2073.600.00-24641.74%
NXPI250620C002300002024-04-22 1:54PM EDT230.0031.800.000.000.00-3900.00%
NXPI250620C002400002024-04-25 1:39PM EDT240.0037.5958.1060.400.00-1839.93%
NXPI250620C002500002024-05-21 2:44PM EDT250.0053.7650.7054.000.00-1512838.77%
NXPI250620C002600002024-05-03 12:13PM EDT260.0041.0046.7048.300.00-27938.00%
NXPI250620C002700002024-05-23 11:03AM EDT270.0043.0041.5043.30+1.15+2.75%116937.55%
NXPI250620C002800002024-05-20 1:11PM EDT280.0038.4036.7040.000.00-213438.30%
NXPI250620C002900002024-04-26 12:22PM EDT290.0021.7830.5034.300.00-119436.61%
NXPI250620C003000002024-05-23 9:48AM EDT300.0028.8028.4030.40-4.00-12.20%109636.22%
NXPI250620C003100002024-05-15 10:49AM EDT310.0024.9024.8026.600.00-13435.62%
NXPI250620C003200002024-05-20 11:08AM EDT320.0022.3021.8025.00-0.23-1.02%2014736.74%
NXPI250620C003300002024-05-22 11:03AM EDT330.0022.8318.9020.500.00-15734.95%
NXPI250620C003400002024-05-17 11:36AM EDT340.0016.4016.4017.900.00-212634.63%
NXPI250620C003500002024-05-20 11:04AM EDT350.0014.8514.1015.700.00-11834.45%
NXPI250620C003600002024-05-21 12:37PM EDT360.0013.4312.2013.800.00-23934.34%
NXPI250620C003700002024-05-15 1:34PM EDT370.0011.6010.4012.000.00--1634.12%
NXPI250620C003800002024-05-20 10:07AM EDT380.0010.009.2010.500.00-101534.01%
NXPI250620C003900002024-05-15 10:53AM EDT390.008.507.709.100.00--333.81%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250620P001100002024-02-06 4:10PM EDT110.002.570.005.000.00-3356.12%
NXPI250620P001250002024-04-22 12:26PM EDT125.003.090.000.000.00--012.50%
NXPI250620P001350002024-04-22 2:21PM EDT135.003.930.000.000.00-1012.50%
NXPI250620P001400002024-01-08 2:39PM EDT140.007.305.406.000.00--352.93%
NXPI250620P001450002024-05-06 12:23PM EDT145.002.550.004.000.00-4845.92%
NXPI250620P001500002024-05-15 3:05PM EDT150.002.040.104.300.00-111144.73%
NXPI250620P001550002024-03-08 11:07AM EDT155.004.404.905.400.00-1345.56%
NXPI250620P001600002024-04-23 12:23PM EDT160.007.302.453.400.00-725338.28%
NXPI250620P001700002024-02-07 10:32AM EDT170.0011.300.009.000.00-13546.81%
NXPI250620P001750002024-05-06 1:49PM EDT175.006.003.904.900.00-1336.59%
NXPI250620P001800002024-04-23 11:49AM EDT180.0012.204.505.400.00-3660035.84%
NXPI250620P001850002024-05-23 1:55PM EDT185.005.805.206.20+0.26+4.69%10914435.60%
NXPI250620P001900002024-05-20 11:28AM EDT190.006.255.807.000.00-1935.22%
NXPI250620P001950002024-05-15 11:14AM EDT195.007.606.607.800.00-22734.73%
NXPI250620P002000002024-05-15 11:19AM EDT200.008.507.508.800.00-21834.44%
NXPI250620P002100002024-05-20 1:27PM EDT210.009.909.4010.800.00-25933.53%
NXPI250620P002200002024-05-21 10:45AM EDT220.0012.5511.8013.000.00-17032.50%
NXPI250620P002300002024-05-21 10:45AM EDT230.0015.4514.5015.900.00-12531.90%
NXPI250620P002400002024-05-20 1:37PM EDT240.0019.3017.7019.00+1.30+7.22%206331.09%
NXPI250620P002500002024-05-20 11:25AM EDT250.0022.0021.2022.700.00-52430.49%
NXPI250620P002600002024-05-15 10:52AM EDT260.0027.3025.1026.700.00-22129.76%
NXPI250620P002700002024-05-20 12:42PM EDT270.0029.4628.0031.300.00-8016029.18%
NXPI250620P002800002024-05-16 10:13AM EDT280.0035.9033.8036.200.00-187128.47%
NXPI250620P002900002024-04-30 2:19PM EDT290.0051.2040.0041.600.00-113927.79%
NXPI250620P003900002024-05-20 11:18AM EDT390.00118.05116.10120.000.00-1224.05%