New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.03-1.99 (-1.33%)
At close: 04:00PM EDT
146.48 -1.55 (-1.05%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001460002022-06-30 10:54AM EDT146.002.75---2.15-43.88%--0.00%
NXPI220701C001490002022-06-30 3:54PM EDT149.001.200.000.000.00-14133.13%
NXPI220701C001500002022-06-30 1:41PM EDT150.000.900.000.000.00-23356.25%
NXPI220701C001525002022-06-30 2:27PM EDT152.500.400.000.000.00-303612.50%
NXPI220701C001550002022-06-30 11:25AM EDT155.000.300.000.000.00-31525.00%
NXPI220701C001575002022-06-30 3:46PM EDT157.500.150.000.000.00-72625.00%
NXPI220701C001600002022-06-30 2:31PM EDT160.000.150.000.000.00-50025.00%
NXPI220701C001625002022-06-29 12:04PM EDT162.500.200.000.000.00-3050.00%
NXPI220701C001650002022-06-29 9:50AM EDT165.000.200.000.000.00-87450.00%
NXPI220701C001675002022-06-29 1:49PM EDT167.500.150.000.000.00-58050.00%
NXPI220701C001700002022-06-30 1:16PM EDT170.000.070.000.000.00-225750.00%
NXPI220701C001725002022-06-30 1:00PM EDT172.500.050.000.000.00-498450.00%
NXPI220701C001750002022-06-29 1:38PM EDT175.000.040.000.000.00-151450.00%
NXPI220701C001775002022-06-23 1:00PM EDT177.500.330.000.000.00-1850.00%
NXPI220701C001800002022-06-29 2:39PM EDT180.000.050.000.000.00-11050.00%
NXPI220701C001825002022-06-21 11:57AM EDT182.500.300.000.000.00-2050.00%
NXPI220701C001850002022-06-23 10:14AM EDT185.000.400.000.000.00-13150.00%
NXPI220701C001875002022-06-16 12:42PM EDT187.500.440.000.000.00-3450.00%
NXPI220701C001900002022-06-28 2:43PM EDT190.000.100.000.000.00-1050.00%
NXPI220701C001925002022-06-16 12:42PM EDT192.500.290.000.000.00-3350.00%
NXPI220701C001950002022-06-28 11:38AM EDT195.000.050.000.000.00-11350.00%
NXPI220701C002000002022-06-23 10:01AM EDT200.000.140.000.000.00-150750.00%
NXPI220701C002050002022-06-23 9:51AM EDT205.000.050.000.000.00-14750.00%
NXPI220701C002100002022-06-14 9:56AM EDT210.000.430.000.000.00-111850.00%
NXPI220701C002150002022-06-06 9:30AM EDT215.000.550.000.000.00-5750.00%
NXPI220701C002200002022-06-06 10:35AM EDT220.000.480.000.000.00-1150.00%
NXPI220701C002250002022-06-06 10:35AM EDT225.000.380.000.000.00-1150.00%
NXPI220701C002700002022-06-14 3:56PM EDT270.000.100.000.000.00-577250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P000900002022-06-16 2:11PM EDT90.000.050.000.000.00--1250.00%
NXPI220701P000950002022-06-17 10:51AM EDT95.000.050.000.000.00-1550.00%
NXPI220701P001000002022-06-16 1:00PM EDT100.000.050.000.000.00--050.00%
NXPI220701P001070002022-06-23 9:58AM EDT107.000.050.000.000.00--1150.00%
NXPI220701P001080002022-06-23 10:03AM EDT108.000.100.000.000.00--3050.00%
NXPI220701P001090002022-06-27 10:05AM EDT109.000.010.000.000.00-35150.00%
NXPI220701P001100002022-06-23 10:05AM EDT110.000.050.000.000.00--14950.00%
NXPI220701P001190002022-06-23 12:46PM EDT119.000.050.000.000.00--17550.00%
NXPI220701P001270002022-06-29 1:38PM EDT127.000.10--0.00---0.00%
NXPI220701P001320002022-06-22 12:12PM EDT132.000.250.000.000.00--1050.00%
NXPI220701P001330002022-06-27 12:31PM EDT133.000.050.000.000.00--1050.00%
NXPI220701P001340002022-06-23 10:33AM EDT134.000.400.000.000.00--350.00%
NXPI220701P001350002022-06-29 10:13AM EDT135.000.100.000.000.00-1550.00%
NXPI220701P001360002022-06-29 1:10PM EDT136.000.150.000.000.00-101450.00%
NXPI220701P001380002022-06-23 11:40AM EDT138.000.600.000.000.00--025.00%
NXPI220701P001390002022-06-28 1:34PM EDT139.000.120.000.000.00-12625.00%
NXPI220701P001400002022-06-30 11:47AM EDT140.000.210.000.000.00-1025.00%
NXPI220701P001410002022-06-27 10:14AM EDT141.000.200.000.000.00-2025.00%
NXPI220701P001420002022-06-30 10:35AM EDT142.000.520.000.000.00-41325.00%
NXPI220701P001430002022-06-28 1:31PM EDT143.000.220.000.000.00-8312.50%
NXPI220701P001440002022-06-30 12:06PM EDT144.000.650.000.000.00-1012.50%
NXPI220701P001450002022-06-30 3:21PM EDT145.001.400.000.000.00-12712.50%
NXPI220701P001460002022-06-30 3:57PM EDT146.001.000.000.000.00-7106.25%
NXPI220701P001470002022-06-30 3:54PM EDT147.001.700.000.000.00-563.13%
NXPI220701P001480002022-06-30 3:39PM EDT148.002.200.000.000.00-430.20%
NXPI220701P001490002022-06-30 1:40PM EDT149.002.800.000.000.00-72420.00%
NXPI220701P001500002022-06-30 10:38AM EDT150.003.700.000.000.00-1490.00%
NXPI220701P001525002022-06-30 10:35AM EDT152.505.350.000.000.00-7110.00%
NXPI220701P001550002022-06-30 3:59PM EDT155.007.000.000.000.00-26650.00%
NXPI220701P001575002022-06-30 10:52AM EDT157.5010.400.000.000.00-1770.00%
NXPI220701P001600002022-06-29 10:51AM EDT160.0010.180.000.000.00-1340.00%
NXPI220701P001625002022-06-27 9:45AM EDT162.505.600.000.000.00-460.00%
NXPI220701P001650002022-06-28 1:02PM EDT165.008.300.000.000.00-7650.00%
NXPI220701P001675002022-06-16 3:54PM EDT167.5013.100.000.000.00--100.00%
NXPI220701P001700002022-06-27 9:58AM EDT170.0011.300.000.000.00-1380.00%
NXPI220701P001725002022-06-21 10:35AM EDT172.5013.600.000.000.00-120.00%
NXPI220701P001750002022-06-24 9:55AM EDT175.0017.460.000.000.00-130.00%
NXPI220701P001800002022-06-23 11:25AM EDT180.0025.250.000.000.00-1120.00%
NXPI220701P001850002022-06-13 3:29PM EDT185.0019.950.000.000.00-200.00%
NXPI220701P001900002022-06-13 12:22PM EDT190.0021.200.000.000.00-1140.00%
NXPI220701P001925002022-06-17 10:28AM EDT192.5034.430.000.000.00-400.00%
NXPI220701P001975002022-06-17 2:18PM EDT197.5038.300.000.000.00-500.00%
NXPI220701P002000002022-06-28 10:45AM EDT200.0039.010.000.000.00-200.00%