New Zealand markets open in 3 hours 29 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.10+7.44 (+3.40%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240426C001950002024-04-19 1:52PM EDT195.0022.1929.6031.900.00-22100.44%
NXPI240426C002150002024-04-23 10:30AM EDT215.0012.0011.3011.80+5.50+84.62%112243.77%
NXPI240426C002175002024-04-23 9:34AM EDT217.505.809.009.60+1.40+31.82%211741.75%
NXPI240426C002200002024-04-23 11:41AM EDT220.006.807.207.60+3.50+106.06%1413640.70%
NXPI240426C002225002024-04-23 11:34AM EDT222.504.905.405.80+2.45+100.00%4113039.75%
NXPI240426C002250002024-04-23 11:33AM EDT225.003.604.004.30+1.80+100.00%644039.50%
NXPI240426C002275002024-04-23 12:23PM EDT227.502.702.753.10+1.60+145.45%8719339.65%
NXPI240426C002300002024-04-23 12:47PM EDT230.001.751.852.10+1.15+191.67%2713139.15%
NXPI240426C002325002024-04-23 10:02AM EDT232.501.101.151.35+0.78+243.75%91,07138.65%
NXPI240426C002350002024-04-23 11:32AM EDT235.000.750.700.90+0.55+275.00%2594439.50%
NXPI240426C002375002024-04-23 12:00PM EDT237.500.500.400.55+0.40+400.00%281639.50%
NXPI240426C002400002024-04-23 9:49AM EDT240.000.340.250.40+0.22+183.33%326341.65%
NXPI240426C002425002024-04-15 2:50PM EDT242.501.750.150.250.00-3342.24%
NXPI240426C002450002024-04-22 10:31AM EDT245.000.330.100.200.00-110244.92%
NXPI240426C002475002024-04-15 12:03PM EDT247.501.450.050.200.00--149.46%
NXPI240426C002500002024-04-23 9:30AM EDT250.000.080.050.10+0.03+60.00%28647.85%
NXPI240426C002525002024-04-16 11:39AM EDT252.500.630.000.750.00--565.63%
NXPI240426C002550002024-04-16 3:25PM EDT255.000.450.000.750.00-54770.17%
NXPI240426C002575002024-04-17 10:57AM EDT257.500.160.000.750.00--874.61%
NXPI240426C002600002024-04-18 9:52AM EDT260.000.400.000.300.00-25167.19%
NXPI240426C002650002024-04-15 9:47AM EDT265.000.340.000.750.00-21287.40%
NXPI240426C002700002024-04-08 10:07AM EDT270.000.700.000.750.00-5695.51%
NXPI240426C002750002024-04-01 12:51PM EDT275.001.300.000.750.00-1927103.32%
NXPI240426C002800002024-04-17 11:31AM EDT280.000.150.000.750.00-111110.94%
NXPI240426C002900002024-04-18 9:52AM EDT290.000.320.000.750.00-25125.39%
NXPI240426C003150002024-03-08 3:41PM EDT315.001.080.000.750.00-22158.40%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240426P001650002024-04-04 12:35PM EDT165.000.050.000.750.00-22159.96%
NXPI240426P001800002024-04-03 11:49AM EDT180.000.050.000.750.00-11121.68%
NXPI240426P001900002024-04-18 9:57AM EDT190.000.050.000.100.00--171.09%
NXPI240426P001950002024-04-22 1:54PM EDT195.000.050.000.750.00-101285.06%
NXPI240426P002000002024-04-23 10:06AM EDT200.000.100.000.15-0.55-84.62%181555.27%
NXPI240426P002050002024-04-22 3:54PM EDT205.000.200.000.25-0.30-60.00%22256.15%
NXPI240426P002075002024-04-23 10:50AM EDT207.500.120.050.20-0.48-80.00%851948.24%
NXPI240426P002100002024-04-23 11:40AM EDT210.000.200.150.30-0.70-77.78%112046.58%
NXPI240426P002125002024-04-23 12:31PM EDT212.500.350.300.40-0.90-72.00%10916043.60%
NXPI240426P002150002024-04-23 11:36AM EDT215.000.550.500.65-2.00-78.43%267442.87%
NXPI240426P002175002024-04-23 1:11PM EDT217.501.100.851.00-2.30-67.65%957341.82%
NXPI240426P002200002024-04-23 11:59AM EDT220.001.351.301.50-2.95-68.60%8011340.77%
NXPI240426P002225002024-04-23 12:31PM EDT222.502.022.002.30-3.28-61.89%213140.96%
NXPI240426P002250002024-04-23 1:48PM EDT225.003.202.953.30-4.10-56.16%562640.63%
NXPI240426P002275002024-04-23 11:40AM EDT227.504.504.204.60-4.50-50.00%591340.77%
NXPI240426P002300002024-04-19 10:51AM EDT230.0011.605.706.300.00-125642.63%
NXPI240426P002325002024-04-23 9:53AM EDT232.509.237.508.10-5.17-35.90%202743.24%
NXPI240426P002350002024-04-23 9:39AM EDT235.0013.609.5010.30-3.63-21.07%22447.05%
NXPI240426P002375002024-04-19 1:43PM EDT237.5021.1811.2012.500.00-101149.56%
NXPI240426P002400002024-04-18 1:47PM EDT240.0021.0613.9015.200.00-205659.42%
NXPI240426P002425002024-04-17 10:46AM EDT242.5014.6315.9018.100.00-28552.20%
NXPI240426P002450002024-04-12 11:08AM EDT245.0011.8218.0020.700.00-1253.66%
NXPI240426P002475002024-04-17 1:45PM EDT247.5020.2020.7023.000.00-1058.69%
NXPI240426P002500002024-04-18 9:44AM EDT250.0028.9522.7025.200.00-2183.76%
NXPI240426P002650002024-04-17 2:59PM EDT265.0037.2038.1041.000.00-380097.85%