New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.04+4.25 (+2.42%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001600002022-05-03 10:23AM EDT2022-05-2015.8018.4019.900.00-3160.00%
NXPI220527C001600002022-05-17 11:23AM EDT2022-05-2724.5818.8020.400.00-1152.15%
NXPI220617C001600002022-05-13 11:28AM EDT2022-06-1723.4420.9022.400.00-1647.51%
NXPI220715C001600002022-05-10 2:56PM EDT2022-07-1526.8423.5024.900.00-3746.31%
NXPI220916C001600002022-05-17 12:17PM EDT2022-09-1633.2428.3029.500.00-201045.70%
NXPI221021C001600002022-04-14 11:12AM EDT2022-10-2126.0032.9034.300.00-1250.39%
NXPI230120C001600002022-05-19 3:43PM EDT2023-01-2033.4033.8035.000.00-26242.71%
NXPI230317C001600002022-05-04 11:38AM EDT2023-03-1734.0035.4037.200.00-21242.37%
NXPI240119C001600002022-05-17 11:01AM EDT2024-01-1947.3343.6046.200.00-1040.73%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001600002022-05-20 10:12AM EDT2022-05-200.100.000.10-0.05-33.33%2233103.91%
NXPI220527P001600002022-05-19 12:41PM EDT2022-05-271.000.450.700.00-13958.25%
NXPI220603P001600002022-05-18 3:54PM EDT2022-06-031.751.001.350.00-14651.93%
NXPI220610P001600002022-05-17 9:57AM EDT2022-06-101.861.802.250.00-35751.51%
NXPI220617P001600002022-05-19 3:28PM EDT2022-06-173.702.703.100.00-2444751.58%
NXPI220715P001600002022-05-19 1:52PM EDT2022-07-156.605.405.900.00-1918551.04%
NXPI220916P001600002022-05-19 3:13PM EDT2022-09-1610.8010.2010.700.00-54549.26%
NXPI221021P001600002022-05-19 2:37PM EDT2022-10-2112.5011.3012.500.00-179347.80%
NXPI230120P001600002022-05-12 11:12AM EDT2023-01-2018.6015.1015.800.00-3226444.35%
NXPI230317P001600002022-04-29 10:44AM EDT2023-03-1718.7016.8017.400.00-407242.81%
NXPI240119P001600002022-05-17 11:01AM EDT2024-01-1922.8822.8025.400.00-124239.84%