New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.41+2.62 (+1.49%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001700002022-05-19 1:25PM EDT2022-05-207.479.6010.300.00-6169125.39%
NXPI220527C001700002022-05-13 11:23AM EDT2022-05-2712.8711.3012.100.00-11564.80%
NXPI220603C001700002022-04-27 9:30AM EDT2022-06-038.9712.5013.200.00--156.42%
NXPI220617C001700002022-05-19 3:18PM EDT2022-06-1714.0014.6015.100.00-4359051.55%
NXPI220715C001700002022-05-18 10:19AM EDT2022-07-1521.8017.4018.500.00-145150.66%
NXPI220916C001700002022-05-10 9:58AM EDT2022-09-1623.9022.9023.800.00-101948.60%
NXPI221021C001700002022-05-17 1:12PM EDT2022-10-2128.5024.7025.800.00-1847.28%
NXPI230120C001700002022-05-17 12:53PM EDT2023-01-2032.3528.8029.700.00-29144.53%
NXPI230317C001700002022-05-02 10:25AM EDT2023-03-1728.5030.8032.200.00-12444.25%
NXPI240119C001700002022-05-06 9:44AM EDT2024-01-1938.0038.4041.500.00-21841.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001700002022-05-20 10:14AM EDT2022-05-200.150.050.25-0.55-78.57%229760.35%
NXPI220527P001700002022-05-20 10:12AM EDT2022-05-271.791.501.75-1.31-42.26%143047.02%
NXPI220603P001700002022-05-20 10:02AM EDT2022-06-032.902.402.85-2.05-41.41%191643.79%
NXPI220610P001700002022-05-20 10:28AM EDT2022-06-103.903.704.30+0.30+8.33%163045.73%
NXPI220617P001700002022-05-20 9:58AM EDT2022-06-175.205.105.40-1.70-24.64%164245.92%
NXPI220624P001700002022-05-20 10:35AM EDT2022-06-246.185.806.30+0.58+10.36%2345.62%
NXPI220715P001700002022-05-20 10:37AM EDT2022-07-158.458.208.70-2.05-19.52%112445.44%
NXPI220916P001700002022-05-19 3:24PM EDT2022-09-1613.7013.3014.00-1.30-8.67%414445.04%
NXPI221021P001700002022-05-19 1:52PM EDT2022-10-2116.9015.2016.000.00-147344.17%
NXPI230120P001700002022-05-16 1:05PM EDT2023-01-2018.5018.9019.600.00-21,80341.53%
NXPI230317P001700002022-05-17 12:46PM EDT2023-03-1719.7020.3021.600.00-2413040.73%
NXPI240119P001700002022-04-11 3:10PM EDT2024-01-1932.7031.4034.200.00-2233143.16%