New Zealand markets open in 4 hours 57 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.94+4.02 (+1.95%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208C001150002023-12-06 9:33AM EST115.0092.8094.0094.800.00-120.00%
NXPI231208C001250002023-12-01 11:01AM EST125.0078.7384.0084.600.00-770.00%
NXPI231208C001300002023-12-01 3:03PM EST130.0076.2678.7079.800.00-770.00%
NXPI231208C001550002023-11-29 9:35AM EST155.0051.5054.1055.100.00--2193.75%
NXPI231208C001600002023-11-30 10:34AM EST160.0043.9049.1049.700.00--20.00%
NXPI231208C001650002023-12-04 9:56AM EST165.0040.5043.5045.100.00-12158.40%
NXPI231208C001700002023-12-06 1:17PM EST170.0037.7639.2039.900.00-140.00%
NXPI231208C001750002023-11-30 12:27PM EST175.0028.5334.1035.000.00-210107.81%
NXPI231208C001800002023-12-06 9:45AM EST180.0027.6029.2029.600.00-1130.00%
NXPI231208C001850002023-12-01 10:15AM EST185.0019.0023.9024.800.00-1260.00%
NXPI231208C001875002023-12-01 3:50PM EST187.5018.4521.6022.100.00-220.00%
NXPI231208C001900002023-12-01 3:57PM EST190.0016.1318.8020.200.00-97282.42%
NXPI231208C001925002023-12-05 10:00AM EST192.5012.5016.6017.200.00-21290.00%
NXPI231208C001950002023-12-05 9:38AM EST195.009.7014.1014.800.00-1270.00%
NXPI231208C001975002023-12-06 10:57AM EST197.5012.2711.7012.200.00-120.00%
NXPI231208C002000002023-12-06 1:41PM EST200.007.409.209.700.00-3210.00%
NXPI231208C002025002023-12-05 1:09PM EST202.504.206.807.400.00-7220.00%
NXPI231208C002050002023-12-07 10:33AM EST205.004.554.505.00+1.75+62.50%56619.34%
NXPI231208C002075002023-12-07 10:46AM EST207.502.802.753.00+1.33+90.48%98623.83%
NXPI231208C002100002023-12-07 10:36AM EST210.001.601.351.55+1.01+171.19%318925.49%
NXPI231208C002125002023-12-07 10:36AM EST212.500.700.600.80+0.40+133.33%65428.81%
NXPI231208C002150002023-12-07 10:12AM EST215.000.250.200.35-0.35-58.33%42330.23%
NXPI231208C002175002023-12-05 10:20AM EST217.500.140.050.150.00--13131.93%
NXPI231208C002200002023-12-06 11:17AM EST220.000.120.000.150.00-1439.75%
NXPI231208C002225002023-12-05 10:54AM EST222.500.050.000.150.00-4647.17%
NXPI231208C002250002023-12-04 1:25PM EST225.000.050.000.150.00-1354.30%
NXPI231208C002550002023-11-14 9:30AM EST255.000.630.002.150.00-22183.59%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208P001200002023-11-01 1:57PM EST120.000.250.000.150.00--12304.69%
NXPI231208P001450002023-11-16 12:42PM EST145.000.080.000.100.00-66199.22%
NXPI231208P001500002023-11-06 3:36PM EST150.000.550.002.150.00-33297.66%
NXPI231208P001550002023-11-22 12:37PM EST155.000.050.000.100.00-431166.41%
NXPI231208P001600002023-11-22 12:37PM EST160.000.100.000.100.00-24150.78%
NXPI231208P001650002023-11-29 10:19AM EST165.000.050.000.100.00-110135.16%
NXPI231208P001700002023-12-05 10:40AM EST170.000.090.000.100.00-514120.31%
NXPI231208P001750002023-11-28 11:03AM EST175.000.150.000.100.00-314105.47%
NXPI231208P001800002023-12-04 1:26PM EST180.000.050.000.100.00-1991.02%
NXPI231208P001825002023-12-04 1:24PM EST182.500.050.000.100.00-1283.59%
NXPI231208P001850002023-12-05 10:53AM EST185.000.050.000.100.00-3776.56%
NXPI231208P001875002023-11-27 2:17PM EST187.500.500.000.500.00--1090.43%
NXPI231208P001900002023-12-06 10:58AM EST190.000.050.000.100.00-13762.50%
NXPI231208P001925002023-12-06 2:18PM EST192.500.050.000.500.00-113673.05%
NXPI231208P001950002023-12-06 3:27PM EST195.000.080.000.100.00-14153.71%
NXPI231208P001975002023-12-05 2:15PM EST197.500.300.050.150.00-53249.61%
NXPI231208P002000002023-12-07 9:42AM EST200.000.210.050.15+0.03+16.67%1011141.31%
NXPI231208P002025002023-12-07 10:19AM EST202.500.200.100.20-0.53-72.60%23835.06%
NXPI231208P002050002023-12-07 10:23AM EST205.000.380.350.45-0.62-62.00%123933.20%
NXPI231208P002075002023-12-07 10:40AM EST207.501.000.951.10-1.00-50.00%121034.03%
NXPI231208P002100002023-12-07 10:36AM EST210.002.002.002.30-1.20-37.50%8236.62%
NXPI231208P002125002023-11-28 1:02PM EST212.5013.103.604.000.00--140.33%
NXPI231208P002175002023-12-05 12:47PM EST217.5013.508.008.700.00-1651.81%
NXPI231208P002225002023-12-06 11:32AM EST222.5013.0012.2013.400.00-2052.05%
NXPI231208P002250002023-12-05 12:47PM EST225.0021.0015.4015.900.00--074.22%
NXPI231208P002400002023-12-05 9:48AM EST240.0036.1030.3031.200.00--1125.15%
NXPI231208P002600002023-11-30 10:48AM EST260.0057.9050.3051.300.00--0181.35%
NXPI231208P002700002023-12-06 9:47AM EST270.0061.9060.2060.900.00-10189.94%