New Zealand markets open in 8 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.91+6.96 (+4.25%)
As of 03:52PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001430002022-10-31 8:53AM EST143.0011.700.000.000.00--10.00%
NXPI221209C001480002022-12-07 1:48PM EST148.0016.0023.0023.800.00-56132.42%
NXPI221209C001490002022-11-04 2:20PM EST149.009.3020.4022.700.00-21143.75%
NXPI221209C001500002022-12-02 1:45PM EST150.0017.9821.0021.500.00-513112.89%
NXPI221209C001525002022-11-15 10:15AM EST152.5024.3018.5018.900.00-1297.85%
NXPI221209C001550002022-11-28 3:07PM EST155.0011.8115.9016.500.00-1586.62%
NXPI221209C001575002022-11-08 3:29PM EST157.5011.6013.5014.000.00-1178.22%
NXPI221209C001600002022-12-05 11:59AM EST160.008.9511.0011.600.00-21068.95%
NXPI221209C001625002022-12-08 3:23PM EST162.508.908.609.10+6.58+283.62%6958.69%
NXPI221209C001650002022-12-08 3:36PM EST165.006.306.206.70+4.93+359.85%4613056.64%
NXPI221209C001675002022-12-08 2:59PM EST167.503.704.004.40+2.90+362.50%13610946.14%
NXPI221209C001700002022-12-08 3:13PM EST170.002.252.252.55+2.00+800.00%3019740.97%
NXPI221209C001725002022-12-08 3:27PM EST172.501.250.951.20+1.10+733.33%617637.26%
NXPI221209C001750002022-12-08 3:23PM EST175.000.400.350.55+0.20+100.00%397238.18%
NXPI221209C001775002022-12-08 3:35PM EST177.500.150.100.15+0.10+200.00%192835.35%
NXPI221209C001800002022-12-06 1:42PM EST180.000.090.000.150.00-26944.92%
NXPI221209C001825002022-12-07 9:46AM EST182.500.050.000.150.00-21254.10%
NXPI221209C001850002022-12-07 11:52AM EST185.000.050.000.150.00-41355.47%
NXPI221209C001875002022-12-02 10:09AM EST187.500.030.000.150.00-31863.28%
NXPI221209C001900002022-11-22 11:15AM EST190.000.450.000.150.00-1870.70%
NXPI221209C001950002022-11-30 10:28AM EST195.000.100.000.150.00-82084.96%
NXPI221209C002250002022-11-18 10:51AM EST225.000.050.000.100.00-55150.78%
NXPI221209C002350002022-12-06 9:56AM EST235.000.010.000.050.00-111159.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P000900002022-12-01 11:32AM EST90.000.010.000.050.00-3045314.06%
NXPI221209P001000002022-11-21 11:23AM EST100.000.050.000.100.00--51285.94%
NXPI221209P001050002022-11-21 11:22AM EST105.000.050.000.100.00--1262.50%
NXPI221209P001150002022-11-23 10:41AM EST115.000.050.000.100.00-12217.19%
NXPI221209P001200002022-11-23 3:24PM EST120.000.050.000.100.00-4142196.09%
NXPI221209P001250002022-11-23 10:40AM EST125.000.050.000.100.00--2175.00%
NXPI221209P001300002022-11-08 9:30AM EST130.000.800.000.100.00-10155.47%
NXPI221209P001340002022-11-08 1:30PM EST134.000.900.000.100.00--2139.84%
NXPI221209P001360002022-11-03 9:24AM EST136.005.120.000.750.00--1181.64%
NXPI221209P001380002022-10-31 12:40PM EST138.005.300.000.750.00--1172.07%
NXPI221209P001390002022-11-04 11:10AM EST139.004.300.000.750.00-22167.19%
NXPI221209P001400002022-11-21 1:48PM EST140.000.300.000.100.00-1015117.19%
NXPI221209P001410002022-12-06 12:39PM EST141.000.060.000.100.00-2515113.67%
NXPI221209P001420002022-11-11 2:46PM EST142.000.800.000.100.00-11110.16%
NXPI221209P001440002022-11-16 1:00PM EST144.001.000.000.100.00-53102.73%
NXPI221209P001450002022-12-06 12:39PM EST145.000.100.000.100.00-253099.22%
NXPI221209P001460002022-11-04 11:09AM EST146.006.900.000.300.00-33112.70%
NXPI221209P001470002022-11-11 3:59PM EST147.001.190.000.100.00-101091.80%
NXPI221209P001480002022-11-04 2:44PM EST148.006.700.000.150.00-3393.36%
NXPI221209P001490002022-11-21 10:48AM EST149.000.800.000.100.00--584.38%
NXPI221209P001500002022-12-06 9:44AM EST150.000.080.000.150.00-1685.94%
NXPI221209P001525002022-12-06 10:33AM EST152.500.150.000.050.00-32065.63%
NXPI221209P001550002022-12-07 12:54PM EST155.000.280.000.100.00-42162.89%
NXPI221209P001575002022-12-07 12:54PM EST157.500.520.000.150.00-21357.81%
NXPI221209P001600002022-12-08 11:55AM EST160.000.100.050.15-1.10-91.67%211850.78%
NXPI221209P001625002022-12-08 3:14PM EST162.500.090.050.15-2.31-96.25%74544.53%
NXPI221209P001650002022-12-08 3:14PM EST165.000.260.150.25-2.94-91.87%89238.48%
NXPI221209P001675002022-12-08 3:26PM EST167.500.430.400.55-4.70-91.62%983435.06%
NXPI221209P001700002022-12-08 3:18PM EST170.001.171.051.25-7.33-86.24%331533.11%
NXPI221209P001725002022-12-08 3:34PM EST172.502.352.302.50-3.15-57.27%55531.15%
NXPI221209P001750002022-12-01 1:40PM EST175.003.613.904.400.00-141930.96%
NXPI221209P001775002022-12-01 3:26PM EST177.505.106.306.700.00-1232.91%
NXPI221209P001800002022-12-07 11:31AM EST180.0019.308.509.100.00-9828.91%
NXPI221209P001875002022-11-30 3:54PM EST187.5012.5015.5016.600.00--048.44%