New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.48+4.86 (+2.67%)
At close: 04:00PM EDT
186.59 +0.11 (+0.06%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230406C001900002023-03-31 3:51PM EDT2023-04-061.201.351.60+0.55+84.62%872431.62%
NXPI230414C001900002023-03-30 12:33PM EDT2023-04-141.802.803.300.00-42033.06%
NXPI230421C001900002023-03-31 3:50PM EDT2023-04-214.304.104.40+1.45+50.88%271,33333.31%
NXPI230428C001900002023-03-31 3:13PM EDT2023-04-284.605.005.70+3.13+212.93%1435.24%
NXPI230505C001900002023-03-31 3:24PM EDT2023-05-056.806.807.70+2.80+70.00%4240.26%
NXPI230519C001900002023-03-31 3:04PM EDT2023-05-197.908.609.00+0.50+6.76%12538.81%
NXPI230616C001900002023-03-31 3:49PM EDT2023-06-1610.5010.7011.20+0.95+9.95%161,15037.40%
NXPI230721C001900002023-03-31 2:05PM EDT2023-07-2111.9312.9013.40+0.38+3.29%33136.35%
NXPI231020C001900002023-03-28 1:22PM EDT2023-10-2012.6018.8019.500.00-1938.00%
NXPI240119C001900002023-03-27 12:12PM EDT2024-01-1917.5023.6024.500.00-1245639.10%
NXPI250117C001900002023-03-29 1:52PM EDT2025-01-1730.0033.5036.700.00-11038.54%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230421P001900002023-03-21 9:53AM EDT2023-04-2110.937.007.400.00-14230.31%
NXPI230519P001900002023-03-27 3:57PM EDT2023-05-1919.3110.6011.200.00-1233.94%
NXPI230616P001900002023-03-23 11:55AM EDT2023-06-1614.9812.9013.400.00-26233.53%
NXPI230721P001900002023-03-31 1:31PM EDT2023-07-2116.4014.6015.10-0.39-2.32%13231.93%
NXPI231020P001900002023-03-29 3:27PM EDT2023-10-2023.3018.8020.300.00-1233.10%
NXPI240119P001900002023-03-31 3:28PM EDT2024-01-1923.4022.5023.30-1.90-7.51%221032.01%
NXPI250117P001900002023-03-10 3:05PM EDT2025-01-1736.8031.3032.700.00-1230.89%