New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.12-4.23 (-1.93%)
At close: 04:00PM EDT
216.06 +0.94 (+0.44%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240517C002000002024-04-15 9:30AM EDT2024-05-1738.300.000.000.00-100.00%
NXPI240621C002000002024-04-19 2:52PM EDT2024-06-2121.800.000.000.00-800.00%
NXPI240719C002000002024-04-19 9:57AM EDT2024-07-1927.900.000.000.00-100.00%
NXPI241018C002000002024-04-01 2:35PM EDT2024-10-1855.800.000.000.00-1200.00%
NXPI241220C002000002024-04-19 2:02PM EDT2024-12-2035.790.000.000.00-200.00%
NXPI250117C002000002024-03-25 3:57PM EDT2025-01-1756.410.000.000.00-600.00%
NXPI250620C002000002024-03-22 3:17PM EDT2025-06-2066.7543.0045.100.00-1141.82%
NXPI260116C002000002024-04-10 1:06PM EDT2026-01-1669.600.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240426P002000002024-04-19 3:49PM EDT2024-04-260.650.000.000.00-1012.50%
NXPI240503P002000002024-04-19 3:41PM EDT2024-05-032.800.000.000.00-10012.50%
NXPI240510P002000002024-04-18 1:55PM EDT2024-05-102.500.000.000.00--06.25%
NXPI240517P002000002024-04-19 1:28PM EDT2024-05-173.400.000.000.00-806.25%
NXPI240524P002000002024-04-16 11:55AM EDT2024-05-241.950.000.000.00--06.25%
NXPI240621P002000002024-04-19 12:48PM EDT2024-06-216.290.000.000.00-1203.13%
NXPI240719P002000002024-04-19 3:57PM EDT2024-07-198.000.000.000.00-4803.13%
NXPI240920P002000002024-04-19 3:59PM EDT2024-09-2012.750.000.000.00-103.13%
NXPI241018P002000002024-04-18 1:26PM EDT2024-10-1812.600.000.000.00-103.13%
NXPI241220P002000002024-04-19 10:08AM EDT2024-12-2014.250.000.000.00-101.56%
NXPI250117P002000002024-04-15 10:44AM EDT2025-01-1711.950.000.000.00-101.56%
NXPI250620P002000002024-04-12 10:12AM EDT2025-06-2015.730.000.000.00-101.56%
NXPI260116P002000002024-04-17 2:47PM EDT2026-01-1622.600.000.000.00-101.56%