New Zealand markets close in 3 hours 29 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.17+4.45 (+1.63%)
At close: 04:00PM EDT
278.28 +1.11 (+0.40%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240531C002500002024-05-24 12:36PM EDT2024-05-3128.5025.5029.10+3.60+14.46%201650.20%
NXPI240607C002500002024-05-21 10:12AM EDT2024-06-0722.3226.0029.600.00-2560.94%
NXPI240614C002500002024-05-16 2:09PM EDT2024-06-1424.0226.5029.900.00--749.67%
NXPI240621C002500002024-05-24 11:53AM EDT2024-06-2130.1727.8029.30+2.69+9.79%341938.62%
NXPI240628C002500002024-05-23 3:09PM EDT2024-06-2822.9027.6029.900.00--137.24%
NXPI240719C002500002024-05-23 12:43PM EDT2024-07-1928.8030.1032.500.00-120938.01%
NXPI240920C002500002024-05-24 3:59PM EDT2024-09-2037.2036.9037.90+5.10+15.89%49936.62%
NXPI241018C002500002024-05-24 10:43AM EDT2024-10-1840.6838.6041.50+4.78+13.31%1375238.97%
NXPI241220C002500002024-05-15 2:28PM EDT2024-12-2041.5044.5047.300.00-23940.45%
NXPI250117C002500002024-05-24 3:43PM EDT2025-01-1747.1046.2049.00-0.20-0.42%631340.12%
NXPI250620C002500002024-05-21 2:44PM EDT2025-06-2053.7655.3057.500.00-1512839.48%
NXPI260116C002500002024-05-24 2:14PM EDT2026-01-1666.3864.5066.50+5.52+9.07%61,99838.86%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240531P002500002024-05-22 9:41AM EDT2024-05-311.020.051.100.00-104266.94%
NXPI240607P002500002024-05-17 12:54PM EDT2024-06-071.030.201.550.00-101352.56%
NXPI240614P002500002024-05-20 12:26PM EDT2024-06-140.970.100.800.00-21334.18%
NXPI240621P002500002024-05-23 10:38AM EDT2024-06-211.150.851.000.00-3136830.74%
NXPI240628P002500002024-05-24 3:02PM EDT2024-06-281.681.201.60+0.08+5.00%4531.13%
NXPI240719P002500002024-05-24 1:10PM EDT2024-07-192.652.552.75-1.35-33.75%1117829.03%
NXPI240920P002500002024-05-23 1:33PM EDT2024-09-208.307.307.600.00-820730.47%
NXPI241018P002500002024-05-23 10:34AM EDT2024-10-189.377.009.300.00-113330.39%
NXPI241220P002500002024-05-22 12:59PM EDT2024-12-2012.3012.8013.800.00-26531.78%
NXPI250117P002500002024-05-23 11:05AM EDT2025-01-1715.8014.1014.800.00-120031.13%
NXPI250620P002500002024-05-20 11:25AM EDT2025-06-2022.0020.0021.100.00-52430.48%
NXPI260116P002500002024-03-15 9:48AM EDT2026-01-1644.0043.4045.200.00-51943.50%