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:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001650002022-11-30 1:41PM EST2022-12-096.007.007.500.00-91339.97%
NXPI221216C001650002022-12-02 11:23AM EST2022-12-167.848.909.30-5.46-41.05%226443.97%
NXPI221223C001650002022-11-04 10:22AM EST2022-12-234.007.908.700.00-2231.78%
NXPI230120C001650002022-12-02 9:56AM EST2023-01-2011.7012.8013.40-4.30-26.88%918441.08%
NXPI230317C001650002022-11-30 3:16PM EST2023-03-1720.1118.4018.800.00-118643.44%
NXPI230421C001650002022-11-04 2:36PM EST2023-04-2112.0020.5021.100.00-2343.26%
NXPI230616C001650002022-11-23 1:05PM EST2023-06-1627.9223.3025.300.00-83345.27%
NXPI240119C001650002022-11-18 12:58PM EST2024-01-1933.5032.4034.600.00-14544.55%
NXPI250117C001650002022-11-01 10:33AM EST2025-01-1733.4245.1047.500.00-2346.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P001650002022-12-02 3:45PM EST2022-12-091.271.001.20+0.42+49.41%1053736.69%
NXPI221216P001650002022-12-02 2:50PM EST2022-12-163.903.303.60+0.40+11.43%29646.96%
NXPI221223P001650002022-11-23 12:53PM EST2022-12-233.613.704.400.00-21043.68%
NXPI221230P001650002022-12-02 9:56AM EST2022-12-306.055.306.60+2.35+63.51%-1150.23%
NXPI230120P001650002022-11-30 1:33PM EST2023-01-209.516.807.100.00-130340.09%
NXPI230317P001650002022-12-02 1:17PM EST2023-03-1712.9011.6012.00-1.62-11.16%518141.35%
NXPI230421P001650002022-11-29 10:16AM EST2023-04-2115.7013.3013.800.00-22840.23%
NXPI230616P001650002022-12-01 9:54AM EST2023-06-1614.3916.0017.100.00-112040.85%
NXPI240119P001650002022-11-16 11:20AM EST2024-01-1926.2021.7024.100.00-210638.18%
NXPI250117P001650002022-11-14 3:46PM EST2025-01-1731.5028.2032.100.00-5636.28%