New Zealand markets close in 24 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.22-5.63 (-3.03%)
At close: 04:00PM EDT
181.20 +0.98 (+0.54%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220819C001500002022-08-17 2:14PM EDT2022-08-1930.400.000.000.00-200.00%
NXPI220826C001500002022-07-14 3:27PM EDT2022-08-2616.0036.5038.300.00--2179.90%
NXPI220916C001500002022-08-09 10:07AM EDT2022-09-1626.390.000.000.00-100.00%
NXPI221021C001500002022-08-09 12:45PM EDT2022-10-2124.940.000.000.00-600.00%
NXPI221216C001500002022-07-14 10:42AM EDT2022-12-1619.7541.5043.500.00-21065.10%
NXPI230120C001500002022-08-15 9:54AM EDT2023-01-2045.000.000.000.00-100.00%
NXPI230317C001500002022-05-31 9:30AM EDT2023-03-1755.6019.7021.200.00-1220.00%
NXPI230616C001500002022-08-11 9:30AM EDT2023-06-1644.800.000.000.00-200.00%
NXPI240119C001500002022-08-12 1:19PM EDT2024-01-1955.000.000.000.00-200.00%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220819P001500002022-08-15 9:31AM EDT2022-08-190.280.000.000.00-2050.00%
NXPI220826P001500002022-08-17 3:25PM EDT2022-08-260.100.000.000.00-42025.00%
NXPI220902P001500002022-08-15 9:31AM EDT2022-09-020.480.000.000.00-2025.00%
NXPI220909P001500002022-08-08 3:11PM EDT2022-09-091.050.000.000.00-1012.50%
NXPI220916P001500002022-08-15 11:01AM EDT2022-09-160.600.000.000.00-5012.50%
NXPI221021P001500002022-08-17 12:49PM EDT2022-10-212.710.000.000.00-8012.50%
NXPI221118P001500002022-08-15 1:40PM EDT2022-11-183.310.000.000.00-206.25%
NXPI221216P001500002022-08-17 3:58PM EDT2022-12-165.500.000.000.00-1706.25%
NXPI230120P001500002022-08-12 3:37PM EDT2023-01-205.700.000.000.00-206.25%
NXPI230317P001500002022-07-27 9:41AM EDT2023-03-1710.700.000.000.00-106.25%
NXPI230616P001500002022-08-08 1:59PM EDT2023-06-1612.500.000.000.00-9103.13%
NXPI240119P001500002022-08-11 9:35AM EDT2024-01-1917.100.000.000.00-2003.13%