New Zealand markets close in 18 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.62+2.62 (+1.46%)
At close: 04:00PM EDT
182.20 +0.58 (+0.32%)
After hours: 06:09PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331C001650002023-03-24 2:32PM EDT2023-03-3112.1216.1017.500.00-99108.01%
NXPI230421C001650002023-03-28 1:10PM EDT2023-04-2111.1017.9018.800.00-24946.27%
NXPI230428C001650002023-03-16 2:12PM EDT2023-04-2817.5918.6020.000.00--148.58%
NXPI230616C001650002023-03-29 3:31PM EDT2023-06-1622.0023.1023.900.00-43344.07%
NXPI230721C001650002023-03-28 10:39AM EDT2023-07-2118.8724.6025.800.00-1142.09%
NXPI240119C001650002023-01-30 4:51PM EDT2024-01-1935.1033.0033.700.00-16639.64%
NXPI250117C001650002023-01-30 11:47AM EDT2025-01-1744.7043.4045.700.00-22340.10%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331P001650002023-03-29 10:52AM EDT2023-03-310.130.000.150.00-117592.58%
NXPI230406P001650002023-03-30 10:14AM EDT2023-04-060.200.150.65-1.50-88.24%32754.93%
NXPI230414P001650002023-03-28 12:26PM EDT2023-04-143.200.600.900.00-33141.21%
NXPI230421P001650002023-03-30 1:31PM EDT2023-04-211.301.151.30-0.66-33.67%1262538.28%
NXPI230428P001650002023-03-30 1:39PM EDT2023-04-281.981.602.25-2.52-56.00%3340.81%
NXPI230519P001650002023-03-30 10:27AM EDT2023-05-193.603.804.10-1.30-26.53%12540.55%
NXPI230616P001650002023-03-23 2:51PM EDT2023-06-167.405.405.800.00-1012738.81%
NXPI230721P001650002023-03-29 10:24AM EDT2023-07-218.506.907.400.00-24436.98%
NXPI231020P001650002023-03-22 3:26PM EDT2023-10-2011.9010.9011.900.00--237.05%
NXPI240119P001650002023-03-28 3:05PM EDT2024-01-1917.4014.0014.600.00-235635.44%
NXPI240621P001650002023-03-08 2:09PM EDT2024-06-2118.4017.7019.400.00-210235.34%
NXPI250117P001650002023-02-01 3:07PM EDT2025-01-1719.4021.3022.500.00-1632.68%