New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.44-2.40 (-1.36%)
At close: 04:00PM EST
173.44 0.00 (0.00%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202C001500002022-11-04 11:36AM EST2022-12-026.900.000.000.00-100.00%
NXPI221209C001500002022-11-18 2:12PM EST2022-12-0922.280.000.000.00-100.00%
NXPI221216C001500002022-11-25 12:56PM EST2022-12-1624.100.000.000.00-800.00%
NXPI221223C001500002022-11-04 10:37AM EST2022-12-239.600.000.000.00-400.00%
NXPI230120C001500002022-11-22 9:56AM EST2023-01-2022.960.000.000.00-100.00%
NXPI230317C001500002022-11-16 3:23PM EST2023-03-1726.300.000.000.00-100.00%
NXPI230421C001500002022-11-03 12:34PM EST2023-04-2115.300.000.000.00-200.00%
NXPI230616C001500002022-11-10 3:26PM EST2023-06-1629.600.000.000.00-100.00%
NXPI240119C001500002022-11-15 3:43PM EST2024-01-1946.200.000.000.00-100.00%
NXPI250117C001500002022-12-01 9:30AM EST2025-01-1756.000.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202P001500002022-12-01 12:46PM EST2022-12-020.130.000.000.00-1050.00%
NXPI221209P001500002022-11-04 2:34PM EST2022-12-097.500.000.000.00-4025.00%
NXPI221216P001500002022-11-30 3:03PM EST2022-12-160.760.000.000.00-23012.50%
NXPI221223P001500002022-12-01 12:01PM EST2022-12-230.950.000.000.00-1012.50%
NXPI230120P001500002022-11-29 2:00PM EST2023-01-204.400.000.000.00-406.25%
NXPI230317P001500002022-11-30 3:03PM EST2023-03-176.540.000.000.00-3006.25%
NXPI230421P001500002022-11-30 1:06PM EST2023-04-2110.400.000.000.00-306.25%
NXPI230616P001500002022-11-10 1:45PM EST2023-06-1614.020.000.000.00-1103.13%
NXPI240119P001500002022-11-23 1:45PM EST2024-01-1916.300.000.000.00-103.13%
NXPI250117P001500002022-10-18 9:42AM EST2025-01-1734.2024.9027.300.00-708040.89%