New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.44+6.38 (+2.67%)
At close: 04:00PM EDT
242.64 -2.80 (-1.14%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328C002400002024-03-27 1:59PM EDT2024-03-284.800.000.000.00-600.00%
NXPI240405C002400002024-03-27 3:29PM EDT2024-04-056.970.000.000.00-17700.00%
NXPI240412C002400002024-03-27 12:18PM EDT2024-04-128.490.000.000.00-100.00%
NXPI240419C002400002024-03-26 11:27AM EDT2024-04-198.560.000.000.00-500.00%
NXPI240426C002400002024-03-27 12:40PM EDT2024-04-2611.700.000.000.00-600.00%
NXPI240503C002400002024-03-27 3:46PM EDT2024-05-0314.620.000.000.00-100.00%
NXPI240517C002400002024-03-26 2:46PM EDT2024-05-1714.250.000.000.00-200.00%
NXPI240621C002400002024-03-27 2:30PM EDT2024-06-2119.300.000.000.00-900.00%
NXPI240719C002400002024-03-25 12:58PM EDT2024-07-1920.170.000.000.00-200.00%
NXPI240920C002400002024-03-25 2:43PM EDT2024-09-2025.500.000.000.00-100.00%
NXPI241018C002400002024-03-19 10:54AM EDT2024-10-1823.700.000.000.00-500.00%
NXPI250117C002400002024-03-21 10:09AM EDT2025-01-1737.200.000.000.00-100.00%
NXPI250620C002400002024-03-22 3:18PM EDT2025-06-2043.240.000.000.00-100.00%
NXPI260116C002400002024-03-21 3:40PM EDT2026-01-1651.800.000.000.00-200.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328P002400002024-03-27 1:01PM EDT2024-03-280.390.000.000.00-67012.50%
NXPI240405P002400002024-03-27 3:29PM EDT2024-04-052.140.000.000.00-4603.13%
NXPI240412P002400002024-03-27 12:18PM EDT2024-04-123.930.000.000.00-103.13%
NXPI240419P002400002024-03-27 2:57PM EDT2024-04-194.970.000.000.00-101.56%
NXPI240426P002400002024-03-18 10:11AM EDT2024-04-269.900.000.000.00-201.56%
NXPI240517P002400002024-03-27 2:57PM EDT2024-05-179.690.000.000.00-301.56%
NXPI240621P002400002024-03-27 2:19PM EDT2024-06-2112.400.000.000.00-901.56%
NXPI240719P002400002024-03-25 12:23PM EDT2024-07-1916.000.000.000.00-1100.78%
NXPI240920P002400002024-03-22 12:14PM EDT2024-09-2018.300.000.000.00-100.78%
NXPI241018P002400002024-03-27 2:24PM EDT2024-10-1819.200.000.000.00-700.78%
NXPI241220P002400002024-03-25 3:54PM EDT2024-12-2024.500.000.000.00-1800.78%
NXPI250117P002400002024-03-22 1:41PM EDT2025-01-1723.460.000.000.00-500.78%
NXPI250620P002400002024-02-08 4:59PM EDT2025-06-2036.3027.7030.100.00--330.62%
NXPI260116P002400002024-02-27 11:18AM EDT2026-01-1632.200.000.000.00-200.39%