New Zealand markets close in 6 hours 21 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.32+5.81 (+3.78%)
At close: 04:00PM EDT
159.20 -0.12 (-0.08%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001490002022-06-23 9:45AM EDT149.008.2010.8011.70+8.20--153.69%
NXPI220701C001500002022-06-24 2:57PM EDT150.0010.279.9011.10-1.69-14.13%11054.83%
NXPI220701C001525002022-06-24 12:47PM EDT152.508.707.908.70+8.70-8150.15%
NXPI220701C001550002022-06-24 10:06AM EDT155.007.406.306.90+7.40-7350.78%
NXPI220701C001575002022-06-24 11:51AM EDT157.504.684.705.20+4.68-42752.20%
NXPI220701C001600002022-06-24 2:27PM EDT160.003.463.303.80+1.91+123.23%74850.59%
NXPI220701C001625002022-06-24 10:23AM EDT162.502.832.302.65+0.23+8.85%44449.12%
NXPI220701C001650002022-06-24 3:40PM EDT165.001.751.501.80+0.90+105.88%18448.44%
NXPI220701C001675002022-06-24 2:40PM EDT167.501.000.901.15-0.35-25.93%102647.51%
NXPI220701C001700002022-06-24 3:43PM EDT170.000.700.550.75+0.35+100.00%13811547.80%
NXPI220701C001725002022-06-23 3:24PM EDT172.500.250.300.900.00-51451.27%
NXPI220701C001750002022-06-24 3:21PM EDT175.000.300.250.60-0.25-45.45%3650252.73%
NXPI220701C001775002022-06-23 1:00PM EDT177.500.330.050.750.00-1857.76%
NXPI220701C001800002022-06-23 12:46PM EDT180.000.100.050.450.00-17626157.32%
NXPI220701C001825002022-06-21 11:57AM EDT182.500.300.050.750.00-21668.75%
NXPI220701C001850002022-06-23 10:14AM EDT185.000.400.000.750.00-13172.95%
NXPI220701C001875002022-06-16 12:42PM EDT187.500.440.000.750.00-3478.03%
NXPI220701C001900002022-06-24 12:14PM EDT190.000.100.000.65-0.40-80.00%1533180.57%
NXPI220701C001925002022-06-16 12:42PM EDT192.500.290.000.750.00-3387.70%
NXPI220701C001950002022-06-23 10:05AM EDT195.000.150.000.750.00-21492.38%
NXPI220701C002000002022-06-23 10:01AM EDT200.000.140.000.200.00-150781.84%
NXPI220701C002050002022-06-23 9:51AM EDT205.000.050.000.750.00-147109.96%
NXPI220701C002100002022-06-14 9:56AM EDT210.000.430.000.750.00-1118118.36%
NXPI220701C002150002022-06-06 9:30AM EDT215.000.550.000.750.00-57126.27%
NXPI220701C002200002022-06-06 10:35AM EDT220.000.480.001.750.00-11157.32%
NXPI220701C002250002022-06-06 10:35AM EDT225.000.380.001.250.00-11154.98%
NXPI220701C002700002022-06-14 3:56PM EDT270.000.100.000.250.00-5772171.68%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P000900002022-06-16 2:11PM EDT90.000.050.000.150.00--12185.16%
NXPI220701P000950002022-06-17 10:51AM EDT95.000.050.000.150.00-15168.75%
NXPI220701P001000002022-06-16 1:00PM EDT100.000.050.000.150.00--7153.52%
NXPI220701P001070002022-06-23 9:58AM EDT107.000.050.000.05+0.05--11117.19%
NXPI220701P001080002022-06-23 10:03AM EDT108.000.100.000.05+0.10--30114.84%
NXPI220701P001090002022-06-23 10:05AM EDT109.000.050.000.05+0.05--51112.50%
NXPI220701P001100002022-06-23 10:05AM EDT110.000.050.000.05+0.05--149110.16%
NXPI220701P001190002022-06-23 12:46PM EDT119.000.050.000.75+0.05--175130.37%
NXPI220701P001320002022-06-22 12:12PM EDT132.000.250.050.85+0.25--1094.24%
NXPI220701P001340002022-06-23 10:33AM EDT134.000.400.050.75+0.40--385.94%
NXPI220701P001350002022-06-24 10:36AM EDT135.000.200.050.95+0.20-4187.21%
NXPI220701P001360002022-06-23 10:12AM EDT136.000.550.050.70+0.55--178.91%
NXPI220701P001380002022-06-23 11:40AM EDT138.000.600.100.55+0.60--670.80%
NXPI220701P001390002022-06-23 3:40PM EDT139.000.850.050.50+0.85--165.53%
NXPI220701P001400002022-06-24 11:09AM EDT140.000.300.150.40-0.51-62.96%215062.79%
NXPI220701P001410002022-06-24 10:35AM EDT141.000.300.250.35+0.30-1061.13%
NXPI220701P001440002022-06-24 11:31AM EDT144.000.520.400.55+0.52-2058.79%
NXPI220701P001450002022-06-24 3:18PM EDT145.000.500.450.55-1.09-68.55%3656.45%
NXPI220701P001460002022-06-23 9:58AM EDT146.001.600.500.70+1.60--556.15%
NXPI220701P001470002022-06-24 11:31AM EDT147.000.800.600.75+0.80-2054.83%
NXPI220701P001500002022-06-24 3:08PM EDT150.001.070.951.15-2.53-70.28%41552.44%
NXPI220701P001525002022-06-23 3:19PM EDT152.504.401.401.700.00-14751.27%
NXPI220701P001550002022-06-24 3:08PM EDT155.002.002.002.25-4.30-68.25%3550.39%
NXPI220701P001575002022-06-24 2:32PM EDT157.503.002.853.20-4.70-61.04%168349.93%
NXPI220701P001600002022-06-24 11:41AM EDT160.004.403.904.40-5.60-56.00%13349.61%
NXPI220701P001625002022-06-22 10:23AM EDT162.506.905.205.70+6.90--1147.46%
NXPI220701P001650002022-06-23 11:13AM EDT165.0010.657.007.800.00-47352.91%
NXPI220701P001675002022-06-16 3:54PM EDT167.5013.108.709.700.00--1053.49%
NXPI220701P001700002022-06-24 9:55AM EDT170.0012.6010.8011.70-1.70-11.89%14953.13%
NXPI220701P001725002022-06-21 10:35AM EDT172.5013.6013.0014.400.00-11064.36%
NXPI220701P001750002022-06-24 9:55AM EDT175.0017.4615.2016.70-2.99-14.62%15567.48%
NXPI220701P001800002022-06-23 11:25AM EDT180.0025.2519.4022.600.00-11260.35%
NXPI220701P001850002022-06-13 3:29PM EDT185.0019.9524.2027.800.00-2170.61%
NXPI220701P001900002022-06-13 12:22PM EDT190.0021.2029.7032.600.00-14386.87%
NXPI220701P001925002022-06-17 10:28AM EDT192.5034.4331.6035.300.00-4082.42%
NXPI220701P001975002022-06-17 2:18PM EDT197.5038.3036.6040.300.00-5491.31%
NXPI220701P002000002022-06-14 3:40PM EDT200.0032.4039.1042.800.00-1295.51%