New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.66-2.60 (-1.41%)
At close: 04:00PM EDT
183.06 +1.40 (+0.77%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812C002100002022-08-02 2:33PM EDT2022-08-120.070.000.000.00-95025.00%
NXPI220819C002100002022-08-05 11:14AM EDT2022-08-190.050.000.000.00-36012.50%
NXPI220826C002100002022-07-28 3:22PM EDT2022-08-260.750.000.000.00-10012.50%
NXPI220902C002100002022-08-02 1:01PM EDT2022-09-020.980.000.000.00--012.50%
NXPI220916C002100002022-08-05 12:52PM EDT2022-09-160.800.000.000.00-5012.50%
NXPI221021C002100002022-08-05 1:17PM EDT2022-10-212.740.000.000.00-306.25%
NXPI221118C002100002022-07-26 9:30AM EDT2022-11-184.300.000.000.00-206.25%
NXPI221216C002100002022-08-01 10:51AM EDT2022-12-168.000.000.000.00-106.25%
NXPI230120C002100002022-08-03 3:54PM EDT2023-01-209.700.000.000.00-206.25%
NXPI230317C002100002022-08-05 3:13PM EDT2023-03-1711.000.000.000.00-2603.13%
NXPI230616C002100002022-07-29 12:47PM EDT2023-06-1616.410.000.000.00-203.13%
NXPI240119C002100002022-07-25 3:22PM EDT2024-01-1921.800.000.000.00-103.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916P002100002022-07-11 3:06PM EDT2022-09-1658.200.000.000.00-100.00%
NXPI221021P002100002022-07-06 11:59AM EDT2022-10-2164.7032.9033.600.00-15043.85%
NXPI221118P002100002022-07-27 3:11PM EDT2022-11-1833.700.000.000.00--00.00%
NXPI230120P002100002022-06-15 11:20AM EDT2023-01-2048.8548.6050.300.00-233363.98%
NXPI230317P002100002022-04-22 2:51PM EDT2023-03-1749.8043.7046.400.00-21349.87%
NXPI230616P002100002022-07-06 11:59AM EDT2023-06-1667.8042.5044.600.00--139.27%
NXPI240119P002100002022-05-25 2:41PM EDT2024-01-1949.5359.1063.200.00-21751.60%