New Zealand markets open in 3 hours 25 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.95+0.34 (+0.17%)
At close: 04:00PM EST
199.39 -0.56 (-0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128C001500002021-12-21 1:54PM EST150.0073.9048.8051.450.00-106108.89%
NXPI220128C001800002022-01-21 9:33AM EST180.0020.9519.8522.45-11.60-35.64%1173.71%
NXPI220128C001900002022-01-19 12:30PM EST190.0027.5514.9517.700.00---106.57%
NXPI220128C001950002022-01-20 1:09PM EST195.009.108.0010.20-6.20-40.52%1662.57%
NXPI220128C002050002022-01-21 3:22PM EST205.003.302.973.90-1.30-28.26%48454.10%
NXPI220128C002075002022-01-21 11:46AM EST207.504.453.554.25+2.12+90.99%31-67.59%
NXPI220128C002100002022-01-21 11:40AM EST210.003.352.783.15+1.67+99.40%29065.36%
NXPI220128C002125002022-01-21 3:41PM EST212.502.001.232.03-0.53-20.95%69955.96%
NXPI220128C002150002022-01-21 11:48AM EST215.001.691.531.86+0.66+64.08%27-63.14%
NXPI220128C002175002022-01-21 11:06AM EST217.501.810.981.65+0.73+67.59%-063.33%
NXPI220128C002200002022-01-21 3:23PM EST220.000.750.730.95-0.02-2.60%43723060.21%
NXPI220128C002225002022-01-21 12:01PM EST222.500.850.241.29-0.50-37.04%152163.57%
NXPI220128C002250002022-01-21 9:49AM EST225.000.300.090.80-0.26-46.43%637560.11%
NXPI220128C002275002022-01-21 3:52PM EST227.500.400.270.67-0.03-6.98%15051665.14%
NXPI220128C002300002022-01-20 12:47PM EST230.000.300.062.06-0.20-40.00%210784.20%
NXPI220128C002325002022-01-19 3:37PM EST232.500.610.091.620.00-23884.13%
NXPI220128C002350002022-01-20 3:51PM EST235.000.750.080.91+0.58+341.18%3014278.32%
NXPI220128C002375002022-01-19 12:06PM EST237.500.440.000.000.00---25.00%
NXPI220128C002400002022-01-20 2:40PM EST240.000.260.080.240.00-23270.51%
NXPI220128C002450002022-01-18 11:17AM EST245.000.420.071.910.00-273108.64%
NXPI220128C002500002022-01-20 9:41AM EST250.000.290.061.880.00-2519116.06%
NXPI220128C002550002022-01-20 9:41AM EST255.000.290.052.220.00-2524128.17%
NXPI220128C002600002022-01-20 3:46PM EST260.000.050.041.840.00-37130.22%
NXPI220128C002700002022-01-21 12:41PM EST270.000.050.030.14-0.45-90.00%23298.44%
NXPI220128C002800002022-01-21 1:05PM EST280.000.050.020.10+0.01+25.00%48214104.30%
NXPI220128C002850002022-01-21 12:41PM EST285.000.050.010.10-0.25-83.33%341107.81%
NXPI220128C002900002021-12-20 12:05PM EST290.000.420.020.750.00--5145.31%
NXPI220128C002950002022-01-20 11:54AM EST295.000.040.000.350.00-1013134.57%
NXPI220128C003000002022-01-21 12:01PM EST300.000.010.000.05-0.02-66.67%2426112.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128P001250002022-01-21 11:37AM EST125.000.010.000.04-0.02-66.67%60432131.25%
NXPI220128P001300002022-01-20 12:40PM EST130.000.030.010.000.00--0106.25%
NXPI220128P001350002022-01-20 11:46AM EST135.000.04-0.000.00--050.00%
NXPI220128P001400002022-01-21 3:04PM EST140.000.060.000.30+0.01+20.00%1644128.52%
NXPI220128P001450002022-01-20 11:51AM EST145.000.050.001.880.00-2024162.50%
NXPI220128P001600002022-01-21 3:28PM EST160.000.200.241.04-0.21-51.22%101111.04%
NXPI220128P001650002021-12-20 12:45PM EST165.001.020.172.180.00--3114.11%
NXPI220128P001700002022-01-21 3:43PM EST170.000.560.531.38+0.22+64.71%3395.07%
NXPI220128P001750002022-01-21 3:09PM EST175.000.660.561.07+0.04+6.45%6378.56%
NXPI220128P001800002022-01-19 3:35PM EST180.000.420.701.560.00-1372.36%
NXPI220128P001850002022-01-20 3:36PM EST185.001.261.012.25+0.64+103.23%11466.80%
NXPI220128P001950002022-01-21 3:32PM EST195.003.413.404.65+1.06+45.11%168961.28%
NXPI220128P002000002022-01-21 3:58PM EST200.005.705.456.10-0.10-1.72%7031656.23%
NXPI220128P002050002022-01-21 3:59PM EST205.008.327.809.10+2.57+44.70%5414953.74%
NXPI220128P002100002022-01-21 1:37PM EST210.009.6511.0512.70-1.55-13.84%7519051.86%
NXPI220128P002125002022-01-20 3:30PM EST212.5013.8312.7015.40+3.13+29.25%13154.18%
NXPI220128P002150002022-01-21 10:34AM EST215.0013.0814.9517.15+0.96+7.92%118952.52%
NXPI220128P002175002022-01-21 10:50AM EST217.5013.8317.2519.25+3.73+36.93%125552.30%
NXPI220128P002200002022-01-21 3:20PM EST220.0019.5019.7021.70+3.23+19.85%237356.20%
NXPI220128P002225002022-01-19 11:54AM EST222.5010.1021.5524.550.00-32157.23%
NXPI220128P002250002022-01-21 1:29PM EST225.0022.1724.0526.85+4.26+23.79%79058.74%
NXPI220128P002275002022-01-19 11:53AM EST227.5014.1526.6029.300.00-14062.94%
NXPI220128P002300002022-01-14 12:34PM EST230.0010.6029.1031.750.00-33266.21%
NXPI220128P002325002022-01-20 3:45PM EST232.5030.2731.4534.200.00-101166.11%
NXPI220128P002350002022-01-18 10:49AM EST235.0017.0033.9536.650.00-1768.75%
NXPI220128P002450002022-01-18 12:01AM EST245.0028.9543.9546.500.00--178.22%