New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
247.77+2.33 (+0.95%)
At close: 04:00PM EDT
248.00 +0.23 (+0.09%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240419C002100002024-03-28 2:40PM EDT2024-04-1937.9037.8040.10+10.40+37.82%111950.32%
NXPI240517C002100002024-03-19 3:42PM EDT2024-05-1730.6039.6042.300.00-6651.11%
NXPI240621C002100002024-03-27 9:59AM EDT2024-06-2137.8042.4043.200.00-121042.13%
NXPI240719C002100002024-03-28 1:20PM EDT2024-07-1943.2043.9044.60+3.60+9.09%46840.29%
NXPI240920C002100002024-03-25 9:51AM EDT2024-09-2043.1048.0049.600.00-1042.11%
NXPI241018C002100002024-03-19 12:37PM EDT2024-10-1840.9449.3050.200.00-46946840.15%
NXPI241220C002100002024-03-01 12:01PM EDT2024-12-2060.2953.5055.000.00-1142.19%
NXPI250117C002100002024-03-26 11:38AM EDT2025-01-1749.6053.5055.700.00-124141.10%
NXPI250620C002100002024-02-20 10:30AM EDT2025-06-2047.3058.7062.800.00-1041.10%
NXPI260116C002100002024-03-15 2:38PM EDT2026-01-1661.2067.9069.400.00-41039.81%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240405P002100002024-03-15 12:55PM EDT2024-04-050.680.001.350.00-223373.05%
NXPI240412P002100002024-03-27 10:26AM EDT2024-04-120.150.000.750.00-51754.61%
NXPI240419P002100002024-03-27 2:58PM EDT2024-04-190.280.100.350.00-133338.53%
NXPI240426P002100002024-03-26 12:11PM EDT2024-04-260.840.150.800.00-21139.87%
NXPI240503P002100002024-03-26 11:29AM EDT2024-05-031.700.751.000.00-1137.74%
NXPI240517P002100002024-03-28 9:33AM EDT2024-05-171.671.401.60-0.31-15.66%73736.23%
NXPI240621P002100002024-03-27 3:24PM EDT2024-06-213.602.753.100.00-2169534.14%
NXPI240719P002100002024-03-27 12:23PM EDT2024-07-194.903.904.100.00-15832.73%
NXPI240920P002100002024-03-28 1:11PM EDT2024-09-207.006.506.90-1.31-15.76%108032.45%
NXPI241018P002100002024-03-19 12:24PM EDT2024-10-1811.287.708.000.00-110732.23%
NXPI241220P002100002024-03-15 3:22PM EDT2024-12-2015.2310.6011.200.00-1333.24%
NXPI250117P002100002024-03-28 3:43PM EDT2025-01-1711.8011.4012.10+0.10+0.85%730432.93%
NXPI250620P002100002024-02-09 2:29PM EDT2025-06-2021.1116.9018.400.00-74233.86%
NXPI260116P002100002024-02-27 1:06PM EDT2026-01-1620.8021.1022.300.00-1831.50%