New Zealand markets close in 1 hour 4 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.38+0.41 (+0.23%)
At close: 04:00PM EDT
180.44 +0.06 (+0.03%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812C001800002022-08-11 3:59PM EDT2022-08-121.801.551.95-0.35-16.28%365846.58%
NXPI220819C001800002022-08-11 2:10PM EDT2022-08-195.103.904.50+0.80+18.60%217740.48%
NXPI220826C001800002022-08-10 12:39PM EDT2022-08-264.605.406.100.00-2440.55%
NXPI220902C001800002022-08-03 12:29PM EDT2022-09-0210.706.207.400.00-3740.86%
NXPI220909C001800002022-08-11 11:51AM EDT2022-09-097.817.408.40-0.01-0.13%2440.53%
NXPI220916C001800002022-08-11 9:56AM EDT2022-09-1610.858.309.00+3.35+44.67%615939.04%
NXPI221021C001800002022-08-10 10:04AM EDT2022-10-219.3011.9012.800.00-111539.81%
NXPI221118C001800002022-08-08 9:44AM EDT2022-11-1815.8013.8015.500.00-1240.96%
NXPI221216C001800002022-08-11 12:13PM EDT2022-12-1616.3016.2017.30+2.40+17.27%23140.44%
NXPI230120C001800002022-08-10 1:56PM EDT2023-01-2018.3018.0019.300.00-533140.01%
NXPI230317C001800002022-07-28 1:56PM EDT2023-03-1725.1022.2023.100.00-119941.41%
NXPI230616C001800002022-08-10 3:09PM EDT2023-06-1625.8925.7028.400.00-11542.92%
NXPI240119C001800002022-08-10 11:25AM EDT2024-01-1932.3032.5037.000.00-63943.12%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812P001800002022-08-11 3:18PM EDT2022-08-121.401.301.60-1.17-45.53%509047.41%
NXPI220819P001800002022-08-11 3:37PM EDT2022-08-193.803.604.10-0.70-15.56%1269440.28%
NXPI220826P001800002022-08-10 9:30AM EDT2022-08-268.334.905.600.00-21139.73%
NXPI220902P001800002022-08-10 11:24AM EDT2022-09-028.175.907.000.00-11940.75%
NXPI220909P001800002022-08-05 11:56AM EDT2022-09-098.856.607.800.00-8939.45%
NXPI220916P001800002022-08-11 10:42AM EDT2022-09-167.208.108.70-2.69-27.20%522839.40%
NXPI220923P001800002022-08-09 2:50PM EDT2022-09-2314.178.5010.000.00-5741.33%
NXPI221021P001800002022-08-09 12:14PM EDT2022-10-2117.5010.9012.300.00-912139.45%
NXPI221118P001800002022-08-09 11:24AM EDT2022-11-1818.5113.6014.600.00-43739.58%
NXPI221216P001800002022-08-04 9:38AM EDT2022-12-1614.7015.6016.600.00-13139.69%
NXPI230120P001800002022-08-02 11:26AM EDT2023-01-2018.2017.1018.000.00-11,79138.09%
NXPI230317P001800002022-08-11 1:18PM EDT2023-03-1719.9020.2021.40+0.10+0.51%69439.02%
NXPI240119P001800002022-08-01 2:02PM EDT2024-01-1930.5029.2032.000.00-861,24437.64%