New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.84+11.15 (+6.77%)
At close: 04:00PM EST
175.85 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202C001450002022-10-21 9:24AM EST2022-12-028.5026.3029.300.00-330.00%
NXPI221216C001450002022-11-17 1:54PM EST2022-12-1625.900.000.000.00-1000.00%
NXPI221223C001450002022-11-03 2:21PM EST2022-12-239.650.000.000.00--00.00%
NXPI230120C001450002022-11-30 2:30PM EST2023-01-2029.490.000.000.00-100.00%
NXPI230317C001450002022-11-08 1:47PM EST2023-03-1728.600.000.000.00-100.00%
NXPI230421C001450002022-10-24 9:34AM EST2023-04-2117.3036.4038.700.00-1549.25%
NXPI230616C001450002022-11-16 9:30AM EST2023-06-1638.950.000.000.00-300.00%
NXPI240119C001450002022-11-03 11:18AM EST2024-01-1929.600.000.000.00-200.00%
NXPI250117C001450002022-10-25 2:36PM EST2025-01-1739.4654.9058.500.00-1545.05%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202P001450002022-11-29 1:09PM EST2022-12-020.100.000.000.00-4050.00%
NXPI221209P001450002022-11-29 3:13PM EST2022-12-090.200.000.000.00-36025.00%
NXPI221216P001450002022-11-29 12:14PM EST2022-12-161.100.000.000.00-10025.00%
NXPI221223P001450002022-11-04 10:18AM EST2022-12-237.400.000.000.00-1012.50%
NXPI221230P001450002022-11-23 2:00PM EST2022-12-301.050.000.000.00-1012.50%
NXPI230120P001450002022-11-30 2:21PM EST2023-01-202.250.000.000.00-4012.50%
NXPI230317P001450002022-11-14 12:20PM EST2023-03-176.700.000.000.00-106.25%
NXPI230421P001450002022-11-22 1:08PM EST2023-04-217.600.000.000.00-106.25%
NXPI230616P001450002022-11-23 11:17AM EST2023-06-168.100.000.000.00-306.25%
NXPI240119P001450002022-11-22 11:26AM EST2024-01-1916.300.000.000.00-203.13%
NXPI250117P001450002022-10-04 9:29AM EST2025-01-1727.0029.2031.300.00-4549.40%