New Zealand markets close in 5 hours 14 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.98-1.75 (-0.71%)
At close: 04:00PM EST
243.70 -0.28 (-0.11%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301C002300002024-02-27 11:26AM EST2024-03-0121.4012.3016.100.00-23381.69%
NXPI240308C002300002024-02-27 9:30AM EST2024-03-0816.9513.0015.600.00-43140.19%
NXPI240315C002300002024-02-28 3:55PM EST2024-03-1515.6715.4016.00-3.83-19.64%165133.63%
NXPI240322C002300002024-02-20 10:24AM EST2024-03-228.0014.6016.700.00-11032.17%
NXPI240328C002300002024-02-27 10:03AM EST2024-03-2823.4016.7017.300.00-232431.57%
NXPI240419C002300002024-02-28 3:55PM EST2024-04-1919.8719.5020.00-5.03-20.20%326132.83%
NXPI240621C002300002024-02-28 10:07AM EST2024-06-2125.9025.5027.30-3.43-11.69%244536.85%
NXPI240719C002300002024-02-26 3:55PM EST2024-07-1928.5427.6028.300.00-715634.81%
NXPI240920C002300002024-02-28 11:44AM EST2024-09-2034.0032.6033.90+1.42+4.36%31437.18%
NXPI241018C002300002024-02-20 11:35AM EST2024-10-1826.1034.0035.100.00--136.52%
NXPI250117C002300002024-02-28 11:05AM EST2025-01-1741.1039.8040.50-4.80-10.46%166337.22%
NXPI250620C002300002024-01-26 10:16AM EST2025-06-2031.1041.5044.800.00-453934.75%
NXPI260116C002300002024-02-27 10:42AM EST2026-01-1659.7853.5055.400.00-22937.42%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301P002300002024-02-28 12:08PM EST2024-03-010.050.001.35-0.05-50.00%25754.74%
NXPI240308P002300002024-02-27 2:51PM EST2024-03-080.550.600.700.00-14730.32%
NXPI240315P002300002024-02-28 2:37PM EST2024-03-151.601.551.65+0.15+10.34%1520131.04%
NXPI240322P002300002024-02-28 3:56PM EST2024-03-222.402.352.55+0.92+62.16%94431.26%
NXPI240328P002300002024-02-27 9:30AM EST2024-03-283.093.003.300.00-3731.49%
NXPI240405P002300002024-02-27 12:47PM EST2024-04-052.503.604.000.00-101030.77%
NXPI240419P002300002024-02-28 3:55PM EST2024-04-195.205.005.30+0.40+8.33%1912330.55%
NXPI240621P002300002024-02-28 12:52PM EST2024-06-2110.109.9010.30+0.80+8.60%513330.86%
NXPI240719P002300002024-02-28 11:22AM EST2024-07-1911.0011.4011.60-7.30-39.89%21530.00%
NXPI240920P002300002024-02-27 1:36PM EST2024-09-2013.8014.8015.700.00-132131.04%
NXPI250117P002300002024-02-15 3:07PM EST2025-01-1723.7120.1020.600.00-19930.41%
NXPI260116P002300002024-01-24 10:50AM EST2026-01-1638.4030.7031.900.00-13929.86%