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:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202C001600002022-11-29 10:42AM EST2022-12-026.910.000.000.00-1000.00%
NXPI221209C001600002022-11-28 3:09PM EST2022-12-097.800.000.000.00-2200.00%
NXPI221216C001600002022-11-29 2:01PM EST2022-12-169.580.000.000.00-200.00%
NXPI221223C001600002022-11-04 10:44AM EST2022-12-235.100.000.000.00-100.00%
NXPI230120C001600002022-11-30 3:54PM EST2023-01-2020.100.000.000.00-300.00%
NXPI230317C001600002022-11-14 11:32AM EST2023-03-1722.850.000.000.00-100.00%
NXPI230421C001600002022-11-23 10:07AM EST2023-04-2129.300.000.000.00-100.00%
NXPI230616C001600002022-11-30 3:55PM EST2023-06-1630.210.000.000.00-200.00%
NXPI240119C001600002022-11-28 10:52AM EST2024-01-1935.700.000.000.00-1000.00%
NXPI250117C001600002022-11-29 11:06AM EST2025-01-1742.110.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202P001600002022-11-30 3:22PM EST2022-12-020.100.000.000.00-4025.00%
NXPI221209P001600002022-11-30 1:21PM EST2022-12-092.150.000.000.00-3012.50%
NXPI221216P001600002022-11-30 3:32PM EST2022-12-161.870.000.000.00-3012.50%
NXPI221223P001600002022-11-29 12:20PM EST2022-12-235.260.000.000.00-306.25%
NXPI221230P001600002022-11-28 1:35PM EST2022-12-304.800.000.000.00-106.25%
NXPI230120P001600002022-11-30 2:53PM EST2023-01-204.970.000.000.00-406.25%
NXPI230317P001600002022-11-30 3:33PM EST2023-03-179.170.000.000.00-5003.13%
NXPI230421P001600002022-11-23 12:57PM EST2023-04-2110.600.000.000.00-903.13%
NXPI230616P001600002022-11-11 3:06PM EST2023-06-1615.800.000.000.00-203.13%
NXPI240119P001600002022-11-11 11:18AM EST2024-01-1923.300.000.000.00-501.56%