New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.76+2.97 (+1.69%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001500002022-04-25 2:50PM EDT2022-05-2024.6528.3030.100.00-22212.31%
NXPI220527C001500002022-05-17 11:23AM EDT2022-05-2734.1628.2030.700.00-1183.01%
NXPI220617C001500002022-05-11 10:21AM EDT2022-06-1729.4029.9032.000.00-102160.46%
NXPI220715C001500002022-02-11 1:46PM EDT2022-07-1548.6036.1538.550.00-1476.61%
NXPI220916C001500002022-03-30 10:30AM EDT2022-09-1649.0030.9032.000.00--234.17%
NXPI221021C001500002022-05-03 12:12PM EDT2022-10-2135.5036.0038.900.00-2050.75%
NXPI230120C001500002022-05-05 9:54AM EDT2023-01-2042.0039.4042.100.00-13847.12%
NXPI230317C001500002022-03-30 2:46PM EDT2023-03-1749.8837.2038.600.00-12135.76%
NXPI240119C001500002022-04-01 10:20AM EDT2024-01-1952.5043.0046.900.00-2736.24%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001500002022-05-19 3:09PM EDT2022-05-200.060.000.050.00-5133135.16%
NXPI220527P001500002022-05-18 3:30PM EDT2022-05-270.530.050.450.00-21866.99%
NXPI220603P001500002022-05-16 12:10AM EDT2022-06-031.500.400.700.00--757.42%
NXPI220610P001500002022-05-18 1:13PM EDT2022-06-101.450.601.300.00-1454.15%
NXPI220617P001500002022-05-19 2:16PM EDT2022-06-172.001.401.750.00-181,62954.39%
NXPI220715P001500002022-05-19 3:27PM EDT2022-07-154.153.403.900.00-1027851.92%
NXPI220916P001500002022-05-11 12:18PM EDT2022-09-168.707.107.800.00-35250.25%
NXPI221021P001500002022-05-19 3:54PM EDT2022-10-2110.007.709.300.00-41048.43%
NXPI230120P001500002022-05-17 10:17AM EDT2023-01-2011.1811.8012.700.00-327745.78%
NXPI230317P001500002022-05-13 1:48PM EDT2023-03-1713.3012.2014.100.00-2510743.98%
NXPI240119P001500002022-05-12 11:52AM EDT2024-01-1923.2118.9020.900.00-19839.86%