New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.06-2.38 (-1.37%)
At close: 04:00PM EST
171.06 0.00 (0.00%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001550002022-11-28 3:07PM EST2022-12-0911.8114.2017.100.00-1565.53%
NXPI221216C001550002022-12-02 2:48PM EST2022-12-1615.6316.8017.30-3.54-18.47%15549.07%
NXPI221223C001550002022-11-09 2:39PM EST2022-12-2310.6716.4018.300.00-1149.85%
NXPI230120C001550002022-12-02 2:19PM EST2023-01-2017.7519.8020.30+2.75+18.33%618543.49%
NXPI230317C001550002022-11-23 11:39AM EST2023-03-1729.9424.4025.400.00-12846.34%
NXPI230421C001550002022-11-23 3:49PM EST2023-04-2130.4126.3027.500.00-373045.77%
NXPI230616C001550002022-11-03 2:21PM EST2023-06-1616.4029.0030.900.00-23646.28%
NXPI240119C001550002022-11-07 11:22AM EST2024-01-1930.0537.6040.200.00-34346.04%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P001550002022-12-02 10:01AM EST2022-12-090.400.150.35-0.75-65.22%10848.68%
NXPI221216P001550002022-12-02 1:36PM EST2022-12-161.621.151.30+0.77+90.59%35649.85%
NXPI221230P001550002022-12-02 3:34PM EST2022-12-302.252.002.40+0.40+21.62%4544.42%
NXPI230120P001550002022-12-02 2:36PM EST2023-01-204.423.804.10+1.03+30.38%324142.79%
NXPI230317P001550002022-12-02 12:33PM EST2023-03-178.858.008.50+1.23+16.14%817943.71%
NXPI230421P001550002022-12-01 10:13AM EST2023-04-219.009.1010.200.00-11842.46%
NXPI230616P001550002022-11-29 3:01PM EST2023-06-1614.6712.3012.900.00-24041.97%
NXPI240119P001550002022-10-25 10:19AM EST2024-01-1930.1316.9018.500.00-118737.49%
NXPI250117P001550002022-11-11 9:56AM EST2025-01-1728.5024.5027.500.00-1337.33%