New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.94-2.19 (-1.41%)
At close: 04:00PM EDT
152.99 +0.05 (+0.03%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930C001400002022-09-07 3:15PM EDT140.0025.5812.1014.400.00--176.95%
NXPI220930C001525002022-09-23 2:26PM EDT152.503.304.104.50-7.00-67.96%1252.20%
NXPI220930C001575002022-09-23 11:20AM EDT157.501.701.952.35-1.35-44.26%31250.71%
NXPI220930C001600002022-09-23 1:47PM EDT160.001.101.201.60-1.35-55.10%29552.81%
NXPI220930C001625002022-09-23 3:57PM EDT162.500.950.851.10-0.55-36.67%117650.83%
NXPI220930C001650002022-09-23 3:37PM EDT165.000.580.550.70-0.72-55.38%124050.83%
NXPI220930C001675002022-09-23 11:30AM EDT167.500.310.200.50-0.49-61.25%53654.30%
NXPI220930C001700002022-09-23 2:06PM EDT170.000.280.100.50-0.17-37.78%14353.71%
NXPI220930C001725002022-09-22 10:34AM EDT172.500.390.051.150.00-51469.78%
NXPI220930C001750002022-09-22 3:01PM EDT175.000.200.050.200.00-15624555.08%
NXPI220930C001775002022-09-21 2:46PM EDT177.501.150.000.750.00-1673.39%
NXPI220930C001800002022-09-21 3:01PM EDT180.000.450.001.100.00-738385.55%
NXPI220930C001825002022-09-21 1:39PM EDT182.500.400.001.100.00-273590.92%
NXPI220930C001850002022-09-23 12:16PM EDT185.000.100.000.750.00-38888.77%
NXPI220930C001875002022-09-07 1:46PM EDT187.500.800.001.100.00--1101.32%
NXPI220930C001900002022-09-20 2:28PM EDT190.000.200.000.200.00-3523479.10%
NXPI220930C001950002022-09-19 10:54AM EDT195.000.120.001.250.00-3035119.14%
NXPI220930C001975002022-09-16 10:31AM EDT197.500.100.000.750.00--1112.11%
NXPI220930C002000002022-09-16 3:56PM EDT200.000.080.000.200.00-35035394.53%
NXPI220930C002050002022-08-29 1:54PM EDT205.000.540.000.200.00-24101.95%
NXPI220930C002200002022-09-13 11:39AM EDT220.000.050.000.400.00-77134.57%
NXPI220930C002500002022-09-13 1:58PM EDT250.000.050.000.200.00-33158.20%
NXPI220930C002550002022-09-13 1:50PM EDT255.000.050.000.200.00-2457163.67%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930P001100002022-09-13 1:23PM EDT110.000.050.000.400.00-1616130.66%
NXPI220930P001200002022-09-23 9:37AM EDT120.000.110.000.10+0.01+10.00%2381.64%
NXPI220930P001300002022-08-31 12:10PM EDT130.000.700.050.450.00--1074.80%
NXPI220930P001350002022-09-23 2:11PM EDT135.000.450.250.650.00-13868.80%
NXPI220930P001400002022-09-23 2:56PM EDT140.001.100.651.10+0.50+83.33%11764.36%
NXPI220930P001430002022-09-20 9:40AM EDT143.000.601.051.300.00-3559.55%
NXPI220930P001440002022-09-23 1:07PM EDT144.001.651.251.45+0.16+10.74%12258.86%
NXPI220930P001450002022-09-23 9:47AM EDT145.002.501.401.70+1.00+66.67%2658.23%
NXPI220930P001460002022-09-23 3:21PM EDT146.002.151.602.00-0.26-10.79%9858.01%
NXPI220930P001470002022-09-23 3:42PM EDT147.002.071.852.15+0.47+29.37%61456.59%
NXPI220930P001490002022-09-20 1:08PM EDT149.001.302.452.950.00-1356.89%
NXPI220930P001500002022-09-23 3:27PM EDT150.003.422.753.00+1.12+48.70%143653.98%
NXPI220930P001525002022-09-23 3:43PM EDT152.503.903.704.20+1.04+36.36%271653.35%
NXPI220930P001550002022-09-23 1:47PM EDT155.006.405.005.60+2.50+64.10%82053.22%
NXPI220930P001575002022-09-23 3:37PM EDT157.507.306.507.20+2.70+58.70%91952.66%
NXPI220930P001600002022-09-22 12:19PM EDT160.009.508.209.30+2.08+28.03%16454.20%
NXPI220930P001625002022-09-23 12:50PM EDT162.5012.5810.0012.10+3.38+36.74%105260.03%
NXPI220930P001650002022-09-22 11:44AM EDT165.0011.2412.0013.800.00-101955.76%
NXPI220930P001675002022-09-22 11:00AM EDT167.5013.3014.4016.600.00-11065.21%
NXPI220930P001700002022-09-19 11:11AM EDT170.009.6016.8019.100.00-2771.00%
NXPI220930P001775002022-09-22 2:12PM EDT177.5023.0024.1026.800.00-21290.23%
NXPI220930P001800002022-09-23 9:38AM EDT180.0028.4726.5029.10+7.36+34.86%4691.80%
NXPI220930P001925002022-08-16 3:11PM EDT192.5013.8032.1034.800.00-110.00%