New Zealand markets open in 24 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.43+5.07 (+2.70%)
As of 03:36PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210C001500002023-02-07 10:03AM EST150.0039.1441.9043.00-4.29-9.88%101087.50%
NXPI230210C001550002023-01-05 9:50AM EST155.009.5035.6037.500.00--191.02%
NXPI230210C001575002023-01-06 10:23AM EST157.507.9032.8035.100.00-3397.27%
NXPI230210C001600002023-01-30 9:57AM EST160.0023.4032.0033.000.00-1478.91%
NXPI230210C001625002023-01-09 10:20AM EST162.508.8029.6030.600.00-2284.18%
NXPI230210C001650002023-02-02 2:13PM EST165.0031.6626.9028.100.00-11267.38%
NXPI230210C001675002023-02-01 12:19PM EST167.5021.8024.7025.600.00-1974.80%
NXPI230210C001700002023-02-03 3:49PM EST170.0021.7122.2023.100.00-202368.16%
NXPI230210C001725002023-01-30 2:50PM EST172.5011.0019.7020.500.00-22558.50%
NXPI230210C001750002023-02-07 12:56PM EST175.0019.0017.2018.00+1.94+11.37%102652.05%
NXPI230210C001775002023-01-31 9:39AM EST177.506.5014.7015.600.00-42363.43%
NXPI230210C001800002023-02-07 3:01PM EST180.0013.2112.4013.10+5.01+61.10%25455.32%
NXPI230210C001825002023-02-07 12:41PM EST182.509.009.9010.80+2.80+45.16%25151.42%
NXPI230210C001850002023-02-07 2:42PM EST185.007.957.708.30+3.67+85.75%99042.48%
NXPI230210C001875002023-02-07 12:53PM EST187.506.805.706.20+3.80+126.67%65639.50%
NXPI230210C001900002023-02-07 2:15PM EST190.004.004.004.30+2.09+109.42%10610336.60%
NXPI230210C001925002023-02-07 3:13PM EST192.502.352.552.85+1.30+123.81%1366135.86%
NXPI230210C001950002023-02-07 3:20PM EST195.001.551.501.75+1.00+181.82%6113735.23%
NXPI230210C001975002023-02-07 3:00PM EST197.501.000.750.95+0.75+300.00%416234.13%
NXPI230210C002000002023-02-07 2:39PM EST200.000.500.400.50+0.34+212.50%388634.11%
NXPI230210C002025002023-02-07 12:53PM EST202.500.450.150.30+0.36+400.00%211535.94%
NXPI230210C002050002023-02-03 11:36AM EST205.000.130.100.35-0.55-80.88%13843.85%
NXPI230210C002075002023-02-03 11:36AM EST207.500.430.050.250.00-5846.29%
NXPI230210C002100002023-02-03 1:59PM EST210.000.200.000.150.00-6946.97%
NXPI230210C002200002023-01-30 1:38PM EST220.000.050.000.100.00--156.64%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210P001050002022-12-30 1:11PM EST105.000.300.000.050.00-5032207.81%
NXPI230210P001100002022-12-30 12:55PM EST110.000.320.000.150.00-1313217.19%
NXPI230210P001250002023-01-05 3:25PM EST125.001.150.001.950.00--1258.11%
NXPI230210P001300002023-01-23 12:59PM EST130.000.100.000.900.00-56205.08%
NXPI230210P001350002023-01-27 10:39AM EST135.000.120.000.350.00-11161.13%
NXPI230210P001390002023-01-30 1:43PM EST139.000.110.000.750.00--10169.14%
NXPI230210P001400002023-01-31 9:44AM EST140.000.050.000.350.00-47146.48%
NXPI230210P001410002023-01-27 12:49PM EST141.000.200.000.750.00-14162.79%
NXPI230210P001440002022-12-30 2:31PM EST144.004.400.050.750.00-22155.18%
NXPI230210P001450002023-01-31 10:14AM EST145.000.050.000.750.00-220150.20%
NXPI230210P001470002023-01-30 3:20PM EST147.000.210.000.700.00-13142.38%
NXPI230210P001480002022-12-30 9:59AM EST148.006.000.101.100.00-22154.59%
NXPI230210P001490002023-01-03 11:31AM EST149.006.100.000.750.00--2137.99%
NXPI230210P001500002023-01-30 3:45PM EST150.000.280.000.050.00-292992.19%
NXPI230210P001525002023-01-30 3:59PM EST152.500.400.000.700.00-272240125.78%
NXPI230210P001550002023-01-30 3:58PM EST155.000.410.000.400.00-1112107.23%
NXPI230210P001575002023-01-30 3:26PM EST157.500.500.000.450.00-112102.54%
NXPI230210P001600002023-02-06 12:19PM EST160.000.080.000.400.00-109793.75%
NXPI230210P001625002023-01-31 10:13AM EST162.500.450.000.150.00-42674.61%
NXPI230210P001650002023-02-01 1:54PM EST165.000.150.000.150.00-12268.75%
NXPI230210P001675002023-02-06 9:45AM EST167.500.110.000.150.00-101962.89%
NXPI230210P001700002023-02-06 12:03PM EST170.000.100.000.400.00-22267.19%
NXPI230210P001725002023-02-06 10:20AM EST172.500.150.000.300.00-122557.52%
NXPI230210P001750002023-02-07 3:00PM EST175.000.050.000.15-0.27-84.37%58451.17%
NXPI230210P001775002023-02-06 3:23PM EST177.500.470.000.200.00-305847.46%
NXPI230210P001800002023-02-07 12:49PM EST180.000.200.050.20-0.80-80.00%1717340.72%
NXPI230210P001825002023-02-07 1:53PM EST182.500.590.150.30-0.71-54.62%305137.50%
NXPI230210P001850002023-02-07 2:21PM EST185.000.600.350.50-1.55-72.09%5012135.06%
NXPI230210P001875002023-02-07 2:54PM EST187.500.900.750.90-2.14-70.39%573933.69%
NXPI230210P001900002023-02-07 2:58PM EST190.001.551.451.60-3.13-66.88%676933.08%
NXPI230210P001925002023-02-07 3:13PM EST192.502.652.402.75-1.76-39.91%513633.81%
NXPI230210P001950002023-02-07 1:09PM EST195.004.973.804.20-3.73-42.87%122533.72%
NXPI230210P001975002023-02-07 12:41PM EST197.507.405.605.90+2.30+45.10%22532.28%
NXPI230210P002000002023-02-02 2:43PM EST200.007.407.508.100.00--1034.86%
NXPI230210P002025002023-02-07 11:32AM EST202.5012.709.7010.50+0.90+7.63%2439.70%