New Zealand markets open in 7 hours 16 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.93+1.54 (+0.88%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----95.000.150.00-140
-----100.000.050.00--43
-----105.000.050.00--37
73.600.00--2110.000.100.00--120
-----115.000.050.00-3046
-----120.000.050.00-285294
-----125.000.050.00-1015
-----130.000.060.00-1765
-----135.000.050.00-521
32.000.00--1140.000.050.00-250
23.400.00---145.000.400.00-189
24.650.00-22150.000.200.00-14128
23.200.00--2152.501.250.00-1844
21.280.00-1016155.000.25+0.05+25.00%3156
18.900.00-13157.500.300.00-168
15.800.00-316160.000.150.00-1233
14.300.00-34162.500.160.00-261
11.550.00-215165.000.300.00-10198
10.000.00-233167.500.51-0.24-32.00%1149
14.210.00-1169170.001.200.00-16308
4.30-5.12-54.35%281172.501.430.00-4104
3.800.00-5186175.001.65-1.05-38.89%15175
2.350.00-4187177.502.80-1.20-30.00%2107
1.05-0.49-31.82%1281180.005.500.00-17215
0.80-0.55-40.74%6111182.506.10+1.20+24.49%849
0.37-0.19-33.93%2339185.005.300.00-81129
0.460.00-581187.506.000.00-1415
0.22-0.03-12.00%5906190.0010.870.00-3127
0.400.00-4297192.5011.000.00--6
0.210.00-3463195.009.700.00-239
0.200.00-6669197.50-----
0.180.00-33311200.0025.10+7.93+46.19%916
0.170.00-1340205.0023.510.00--10
0.20+0.11+122.22%1265210.0027.900.00-119
0.12+0.07+140.00%115215.00-----
0.100.00-1771220.0053.200.00-3050
0.100.00-129230.00-----
0.100.00--10235.00-----
0.050.00-20114240.00-----
0.100.00-55245.00-----
0.050.00-11250.0067.700.00--1
0.050.00-12255.00-----
0.010.00-33245260.00-----
0.260.00--31270.00-----
0.010.00-21673280.00110.600.00--0