New Zealand markets open in 2 hours 31 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.55+3.85 (+1.82%)
At close: 04:00PM EST
216.20 +0.65 (+0.30%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215C002400002023-11-15 11:32AM EST2023-12-150.150.000.550.00-31157.72%
NXPI231229C002400002023-11-30 9:36AM EST2023-12-290.100.150.350.00--128.61%
NXPI240112C002400002023-12-07 1:05PM EST2024-01-120.470.100.850.00---27.03%
NXPI240119C002400002023-12-08 3:23PM EST2024-01-190.950.951.10+0.37+63.79%6652926.43%
NXPI240315C002400002023-12-08 3:53PM EST2024-03-154.754.604.90+0.75+18.75%3127829.55%
NXPI240419C002400002023-12-08 12:24PM EST2024-04-196.706.506.80+1.30+24.07%32229.65%
NXPI240621C002400002023-12-08 1:59PM EST2024-06-2111.0110.3011.20+1.70+18.26%1373632.05%
NXPI240719C002400002023-12-04 3:18PM EST2024-07-198.4911.6012.100.00-111431.38%
NXPI250117C002400002023-12-08 10:20AM EST2025-01-1721.0020.0021.20+1.80+9.37%264433.57%
NXPI260116C002400002023-12-08 1:49PM EST2026-01-1633.0030.5033.50+2.00+6.45%10021734.23%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215P002400002023-11-27 11:23AM EST2023-12-1540.4024.3026.700.00--168.19%
NXPI240119P002400002023-08-29 10:05AM EST2024-01-1938.9840.0040.800.00-20887.06%
NXPI240315P002400002023-11-29 10:53AM EST2024-03-1534.3027.6028.800.00-2228.04%
NXPI240419P002400002023-11-30 3:50PM EST2024-04-1938.5027.8030.000.00--026.86%
NXPI240621P002400002023-11-01 1:00PM EST2024-06-2170.7037.7039.300.00-11938.13%
NXPI250117P002400002023-12-05 9:30AM EST2025-01-1745.0037.3038.700.00-159325.79%
NXPI260116P002400002023-12-06 11:00AM EST2026-01-1650.0044.0046.600.00-66525.17%