New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.79+2.79 (+1.44%)
At close: 04:00PM EDT
198.63 +1.84 (+0.94%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929C001900002023-09-06 12:29PM EDT2023-09-2917.237.908.600.00-1144.43%
NXPI231006C001900002023-09-13 2:21PM EDT2023-10-0614.459.109.600.00-1138.18%
NXPI231013C001900002023-09-14 1:41PM EDT2023-10-1315.4210.0010.700.00--137.50%
NXPI231020C001900002023-09-22 12:32PM EDT2023-10-2012.0811.1011.70+2.78+29.89%137637.38%
NXPI231027C001900002023-09-14 1:41PM EDT2023-10-2716.8711.6013.700.00--142.24%
NXPI240119C001900002023-09-19 9:37AM EDT2024-01-1920.5019.3019.700.00-144736.71%
NXPI240621C001900002023-08-23 10:32AM EDT2024-06-2132.6028.3029.300.00-54938.86%
NXPI250117C001900002023-09-21 9:42AM EDT2025-01-1736.0036.9038.800.00-12840.16%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929P001900002023-09-22 11:58AM EDT2023-09-290.780.901.10-0.93-54.39%438035.33%
NXPI231006P001900002023-09-20 3:22PM EDT2023-10-062.251.852.150.00-43732.98%
NXPI231013P001900002023-09-20 11:35AM EDT2023-10-132.152.453.300.00-4933.81%
NXPI231020P001900002023-09-22 11:56AM EDT2023-10-203.403.503.80-0.91-21.11%834631.71%
NXPI231027P001900002023-09-22 1:16PM EDT2023-10-273.654.005.30-1.63-30.87%1335.08%
NXPI231117P001900002023-09-22 12:37PM EDT2023-11-176.106.406.80-1.45-19.21%13332.83%
NXPI240119P001900002023-09-22 3:14PM EDT2024-01-199.7510.1010.50-1.37-12.32%10057231.11%
NXPI240315P001900002023-09-19 3:27PM EDT2024-03-1512.6012.6013.400.00-125631.18%
NXPI240419P001900002023-09-19 3:33PM EDT2024-04-1913.6014.1015.000.00-11531.25%
NXPI240621P001900002023-09-15 2:09PM EDT2024-06-2117.0016.7017.900.00-214931.83%
NXPI240719P001900002023-08-28 11:44AM EDT2024-07-1918.8017.2018.400.00--131.03%
NXPI250117P001900002023-08-18 3:08PM EDT2025-01-1725.4023.3023.600.00-114730.47%