New Zealand markets open in 3 hours 9 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.39+1.45 (+0.75%)
As of 12:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203C001200002023-01-25 2:12PM EST120.0053.2074.6075.500.00--3282.03%
NXPI230203C001470002023-01-06 10:21AM EST147.0013.5047.7048.600.00-33192.58%
NXPI230203C001550002023-01-03 12:07PM EST155.009.0040.0040.600.00-33161.13%
NXPI230203C001575002023-01-06 12:08PM EST157.507.7037.5038.000.00-35136.72%
NXPI230203C001600002023-01-31 2:46PM EST160.0023.9034.7035.600.00-714142.19%
NXPI230203C001625002023-01-31 3:50PM EST162.5020.6532.3033.200.00-106142.58%
NXPI230203C001650002023-01-27 3:38PM EST165.0018.3230.1030.500.00-1432110.94%
NXPI230203C001675002023-01-30 2:45PM EST167.5014.1727.4028.000.00-1247102.34%
NXPI230203C001700002023-01-31 12:05PM EST170.0012.5524.9025.400.00-116765.63%
NXPI230203C001725002023-02-02 11:55AM EST172.5022.3022.6023.10+3.30+17.37%719595.70%
NXPI230203C001750002023-02-01 3:50PM EST175.0019.4520.1020.600.00-12314886.52%
NXPI230203C001775002023-02-02 12:05PM EST177.5016.7017.4017.90+3.80+29.46%18046.88%
NXPI230203C001800002023-02-02 9:39AM EST180.0015.7415.1015.80+1.84+13.24%1346354.10%
NXPI230203C001825002023-02-02 10:04AM EST182.5013.4512.5013.10+0.20+1.51%1027758.79%
NXPI230203C001850002023-02-02 11:12AM EST185.0010.689.8010.60+0.08+0.75%11328749.41%
NXPI230203C001875002023-02-02 12:00PM EST187.507.007.908.30+0.04+0.57%877047.75%
NXPI230203C001900002023-02-02 12:14PM EST190.005.205.706.10+0.30+6.12%13843744.68%
NXPI230203C001925002023-02-02 11:33AM EST192.504.303.604.00+0.74+20.79%11941139.55%
NXPI230203C001950002023-02-02 12:03PM EST195.001.852.152.30-0.45-19.57%11847436.38%
NXPI230203C001975002023-02-02 11:57AM EST197.501.001.101.20-0.45-31.03%12229735.96%
NXPI230203C002000002023-02-02 12:15PM EST200.000.450.500.60-0.15-25.00%22276137.11%
NXPI230203C002025002023-02-02 10:32AM EST202.500.400.150.25+0.03+8.11%9926837.16%
NXPI230203C002050002023-02-02 11:57AM EST205.000.100.050.15-0.15-60.00%6224941.11%
NXPI230203C002100002023-02-01 3:15PM EST210.000.160.000.200.00-7310752.73%
NXPI230203C002150002023-01-30 3:50PM EST215.000.030.000.750.00-16013885.74%
NXPI230203C002200002023-02-01 3:32PM EST220.000.030.000.100.00-304971.88%
NXPI230203C002250002023-02-02 10:26AM EST225.000.050.000.100.00-206583.59%
NXPI230203C002400002023-01-25 11:19AM EST240.000.100.000.750.00--1156.05%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P000900002023-01-27 2:23PM EST90.000.010.000.050.00-516370.31%
NXPI230203P000950002023-01-27 2:24PM EST95.000.010.000.050.00-162346.88%
NXPI230203P001050002023-01-11 1:37PM EST105.000.050.000.100.00--143323.44%
NXPI230203P001150002023-01-20 9:30AM EST115.000.050.000.050.00-2757259.38%
NXPI230203P001200002023-01-06 10:09AM EST120.000.350.000.100.00-172232257.81%
NXPI230203P001250002023-01-31 3:54PM EST125.000.030.000.100.00-99105238.28%
NXPI230203P001270002023-01-31 3:55PM EST127.000.030.000.050.00-8392214.06%
NXPI230203P001280002023-01-24 12:57PM EST128.000.050.000.050.00--526210.94%
NXPI230203P001300002023-01-31 3:36PM EST130.000.030.000.050.00-68203.13%
NXPI230203P001310002023-01-24 9:30AM EST131.000.050.000.100.00--4215.63%
NXPI230203P001350002023-01-20 11:32AM EST135.000.350.000.100.00-55200.78%
NXPI230203P001360002023-01-25 9:30AM EST136.000.050.000.150.00--2207.03%
NXPI230203P001400002023-01-19 2:04PM EST140.000.590.000.800.00-13246.48%
NXPI230203P001410002023-01-20 12:20PM EST141.000.560.000.800.00-62241.80%
NXPI230203P001420002023-01-31 9:31AM EST142.000.050.000.750.00-37234.77%
NXPI230203P001430002023-01-20 12:48PM EST143.000.750.000.800.00-11233.01%
NXPI230203P001440002023-01-19 3:55PM EST144.000.950.000.800.00-35228.52%
NXPI230203P001450002023-01-30 3:59PM EST145.000.050.000.050.00-309332153.13%
NXPI230203P001460002023-01-30 2:10PM EST146.000.010.000.800.00-910219.73%
NXPI230203P001470002023-01-25 10:38AM EST147.000.450.000.100.00-710158.59%
NXPI230203P001480002023-01-25 2:27PM EST148.000.360.000.100.00-4026155.47%
NXPI230203P001490002023-01-30 3:51PM EST149.000.050.000.100.00-17151.56%
NXPI230203P001500002023-01-31 9:30AM EST150.000.020.000.050.00-1736137.50%
NXPI230203P001525002023-01-30 1:15PM EST152.500.050.000.300.00-30202162.50%
NXPI230203P001550002023-01-31 10:41AM EST155.000.050.000.550.00-68167169.34%
NXPI230203P001575002023-02-01 2:12PM EST157.500.100.000.050.00-190264114.06%
NXPI230203P001600002023-02-02 10:26AM EST160.000.050.000.10+0.02+66.67%1869115.63%
NXPI230203P001625002023-02-02 10:47AM EST162.500.020.000.05-0.01-33.33%29669299.22%
NXPI230203P001650002023-02-02 11:16AM EST165.000.050.000.050.00-29284891.41%
NXPI230203P001675002023-02-01 3:55PM EST167.500.060.000.05+0.01+20.00%126284.38%
NXPI230203P001700002023-02-02 12:09PM EST170.000.030.000.05-0.02-40.00%154577.34%
NXPI230203P001725002023-02-01 3:31PM EST172.500.050.000.050.00-4121269.53%
NXPI230203P001750002023-02-02 11:47AM EST175.000.050.000.050.00-291,16662.50%
NXPI230203P001775002023-02-02 11:31AM EST177.500.050.000.05-0.10-66.67%1629255.47%
NXPI230203P001800002023-02-02 10:36AM EST180.000.030.000.05-0.02-40.00%3764053.13%
NXPI230203P001825002023-02-01 3:11PM EST182.500.240.000.750.00-15214767.58%
NXPI230203P001850002023-02-02 11:28AM EST185.000.120.100.20-0.18-60.00%2111149.02%
NXPI230203P001900002023-02-02 12:14PM EST190.000.670.500.65-0.68-50.37%1057343.26%
NXPI230203P001925002023-02-02 12:14PM EST192.501.391.101.20-1.06-43.27%954041.41%
NXPI230203P001975002023-02-01 3:54PM EST197.503.303.403.60-2.00-37.74%3441.41%