New Zealand markets close in 2 hours 9 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.53+3.83 (+1.95%)
At close: 04:00PM EDT
200.62 +0.09 (+0.04%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929C001650002023-09-19 2:51PM EDT2023-09-2934.3034.9036.000.00--2228.52%
NXPI231020C001650002023-09-22 9:54AM EDT2023-10-2032.4035.6037.200.00-13555.86%
NXPI231117C001650002023-09-22 9:41AM EDT2023-11-1733.8037.0038.500.00--252.82%
NXPI240119C001650002023-08-02 11:22AM EDT2024-01-1958.7049.0049.900.00-17770.15%
NXPI240621C001650002023-09-07 9:54AM EDT2024-06-2150.5347.0048.000.00-24242.91%
NXPI250117C001650002023-06-15 2:36PM EDT2025-01-1753.0065.1067.900.00-81557.06%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929P001650002023-09-20 3:13PM EDT2023-09-290.070.000.050.00-12146.88%
NXPI231006P001650002023-09-20 3:40PM EDT2023-10-060.100.000.750.00--377.25%
NXPI231020P001650002023-09-25 12:39PM EDT2023-10-200.640.050.850.00-514755.57%
NXPI231027P001650002023-09-26 2:25PM EDT2023-10-270.670.200.500.00--342.97%
NXPI231117P001650002023-09-27 11:45AM EDT2023-11-171.301.001.10-0.25-16.13%62339.28%
NXPI240119P001650002023-09-27 2:52PM EDT2024-01-193.602.903.100.00-2490535.68%
NXPI240315P001650002023-09-22 12:15PM EDT2024-03-155.624.905.200.00-1335.53%
NXPI240419P001650002023-08-17 11:59AM EDT2024-04-198.906.507.100.00--137.03%
NXPI240621P001650002023-09-12 3:15PM EDT2024-06-218.707.908.400.00-10026035.03%
NXPI250117P001650002023-09-19 11:04AM EDT2025-01-1714.1212.6013.400.00-188133.44%
NXPI260116P001650002023-09-20 3:31PM EDT2026-01-1620.9019.0020.600.00--1032.59%