New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.99+3.20 (+1.82%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001400002022-04-18 12:08AM EDT2022-05-2032.0043.9046.800.00--1610.06%
NXPI220617C001400002022-04-26 3:18PM EDT2022-06-1731.8538.3040.500.00-2751.17%
NXPI220715C001400002022-04-25 2:50PM EDT2022-07-1535.9539.6041.400.00-2456.49%
NXPI230120C001400002022-05-05 9:54AM EDT2023-01-2049.6246.3048.700.00-11347.25%
NXPI230317C001400002022-05-04 3:29PM EDT2023-03-1753.3547.5050.700.00-1246.91%
NXPI240119C001400002022-03-29 1:42PM EDT2024-01-1966.8053.3055.300.00-2539.65%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001400002022-05-19 10:30AM EDT2022-05-200.050.000.750.00-1059270.31%
NXPI220527P001400002022-05-17 10:57AM EDT2022-05-270.370.050.350.00-1385.55%
NXPI220603P001400002022-05-18 3:30PM EDT2022-06-030.550.100.500.00-210366.99%
NXPI220610P001400002022-05-06 11:35AM EDT2022-06-101.450.301.050.00-1164.99%
NXPI220617P001400002022-05-18 3:30PM EDT2022-06-171.430.701.100.00-224760.45%
NXPI220715P001400002022-05-19 3:13PM EDT2022-07-152.552.052.550.00-65155.65%
NXPI220916P001400002022-05-19 1:31PM EDT2022-09-165.805.005.800.00-58852.00%
NXPI221021P001400002022-05-19 10:21AM EDT2022-10-217.406.107.000.00-11951.09%
NXPI230120P001400002022-05-11 3:57PM EDT2023-01-2012.308.809.600.00-437547.00%
NXPI230317P001400002022-02-28 12:50PM EDT2023-03-1710.718.659.600.00-21342.42%
NXPI240119P001400002022-04-12 3:31PM EDT2024-01-1918.5016.6020.100.00-1745.01%