New Zealand markets open in 8 hours 17 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.06-2.38 (-1.37%)
At close: 04:00PM EST
171.00 -0.06 (-0.04%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001800002022-12-02 3:34PM EST2022-12-090.480.000.000.00-66812.50%
NXPI221216C001800002022-12-02 3:49PM EST2022-12-161.790.000.000.00-392766.25%
NXPI221223C001800002022-11-28 12:03PM EST2022-12-232.560.000.000.00-126.25%
NXPI221230C001800002022-11-16 12:44PM EST2022-12-304.700.000.000.00-136.25%
NXPI230106C001800002022-12-02 11:33AM EST2023-01-063.800.000.000.00-143.13%
NXPI230120C001800002022-12-02 2:36PM EST2023-01-204.820.000.000.00-384933.13%
NXPI230317C001800002022-12-02 10:34AM EST2023-03-1710.200.000.000.00-31213.13%
NXPI230421C001800002022-12-02 1:40PM EST2023-04-2111.700.000.000.00-19321.56%
NXPI230616C001800002022-12-02 1:13PM EST2023-06-1615.200.000.000.00-5741.56%
NXPI230721C001800002022-11-28 12:10PM EST2023-07-2117.500.000.000.00-571.56%
NXPI240119C001800002022-12-02 10:13AM EST2024-01-1926.000.000.000.00-21141.56%
NXPI250117C001800002022-10-14 1:30PM EST2025-01-1719.2735.7039.800.00-2243.98%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P001800002022-12-01 3:57PM EST2022-12-097.800.000.000.00-16250.00%
NXPI221216P001800002022-11-23 3:33PM EST2022-12-169.300.000.000.00-10370.00%
NXPI221223P001800002022-11-30 3:54PM EST2022-12-239.500.000.000.00-10240.00%
NXPI230106P001800002022-12-01 9:57AM EST2023-01-069.400.000.000.00--20.00%
NXPI230120P001800002022-11-28 1:09PM EST2023-01-2017.030.000.000.00-31,7870.00%
NXPI230317P001800002022-11-30 3:50PM EST2023-03-1717.600.000.000.00-5970.00%
NXPI230421P001800002022-12-01 1:35PM EST2023-04-2119.250.000.000.00-130.00%
NXPI230616P001800002022-12-01 3:38PM EST2023-06-1622.100.000.000.00-2400.00%
NXPI240119P001800002022-11-11 1:00PM EST2024-01-1932.900.000.000.00-19410.00%