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
205.68+1.60 (+0.78%)
At close: 04:00PM EST
207.00 +1.32 (+0.64%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208C001650002023-11-03 10:11AM EST165.0019.0440.0043.000.00-72115.53%
NXPI231208C001700002023-11-30 12:55PM EST170.0033.8534.7037.200.00-1581.84%
NXPI231208C001750002023-11-30 12:27PM EST175.0028.5329.7032.200.00-21071.39%
NXPI231208C001800002023-12-01 3:03PM EST180.0026.3525.0026.70+18.35+229.38%7755.96%
NXPI231208C001850002023-11-22 10:42AM EST185.0019.0019.9022.30+1.90+11.11%12555.57%
NXPI231208C001900002023-12-01 3:57PM EST190.0016.1315.0017.50+2.13+15.21%96469.78%
NXPI231208C001950002023-11-29 2:27PM EST195.0010.8810.9011.80-0.22-1.98%141445.17%
NXPI231208C001975002023-11-29 10:38AM EST197.5010.808.709.400.00-1239.45%
NXPI231208C002000002023-11-30 3:53PM EST200.005.136.607.00-0.62-10.78%12033.15%
NXPI231208C002050002023-12-01 3:54PM EST205.003.363.303.50+0.89+36.03%314829.98%
NXPI231208C002100002023-12-01 3:54PM EST210.001.311.251.40+0.21+19.09%1917729.08%
NXPI231208C002150002023-12-01 2:51PM EST215.000.460.350.50+0.01+2.22%81229.98%
NXPI231208C002200002023-12-01 1:02PM EST220.000.150.100.25-0.32-68.09%1234.13%
NXPI231208C002250002023-11-15 9:44AM EST225.000.380.000.550.00--251.07%
NXPI231208C002550002023-11-14 9:30AM EST255.000.630.000.500.00-2286.33%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208P001200002023-11-01 1:57PM EST120.000.250.000.150.00--12170.31%
NXPI231208P001450002023-11-16 12:42PM EST145.000.080.000.300.00-66125.98%
NXPI231208P001500002023-11-06 3:36PM EST150.000.550.000.500.00-33124.41%
NXPI231208P001550002023-11-22 12:37PM EST155.000.050.000.300.00-431104.49%
NXPI231208P001600002023-11-22 12:37PM EST160.000.100.000.500.00-24102.15%
NXPI231208P001650002023-11-29 10:19AM EST165.000.050.000.300.00-11084.18%
NXPI231208P001700002023-11-28 2:06PM EST170.000.100.000.300.00-31674.22%
NXPI231208P001750002023-11-28 11:03AM EST175.000.150.000.300.00-31464.45%
NXPI231208P001800002023-11-29 2:20PM EST180.000.100.000.300.00-1854.79%
NXPI231208P001850002023-12-01 10:32AM EST185.000.100.050.25-0.40-80.00%1249.76%
NXPI231208P001900002023-12-01 1:28PM EST190.000.130.050.25-0.22-62.86%202139.45%
NXPI231208P001925002023-12-01 9:32AM EST192.500.450.150.25+0.08+21.62%11134.18%
NXPI231208P001950002023-12-01 1:28PM EST195.000.360.250.40-0.42-53.85%111932.57%
NXPI231208P002000002023-12-01 12:26PM EST200.000.910.851.05-0.74-44.85%69929.83%
NXPI231208P002050002023-12-01 2:33PM EST205.002.452.402.60-1.45-37.18%24927.88%