New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.84+11.15 (+6.77%)
At close: 04:00PM EST
175.85 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202C001700002022-11-30 3:55PM EST2022-12-026.700.000.000.00-6300.00%
NXPI221209C001700002022-11-30 3:55PM EST2022-12-098.000.000.000.00-2100.00%
NXPI221216C001700002022-11-30 3:00PM EST2022-12-167.070.000.000.00-400.00%
NXPI221223C001700002022-11-22 3:55PM EST2022-12-239.170.000.000.00-400.00%
NXPI221230C001700002022-11-28 12:49PM EST2022-12-306.910.000.000.00-300.00%
NXPI230120C001700002022-11-30 2:35PM EST2023-01-2011.380.000.000.00-200.00%
NXPI230317C001700002022-11-29 9:50AM EST2023-03-1712.600.000.000.00-300.00%
NXPI230421C001700002022-11-30 10:08AM EST2023-04-2114.600.000.000.00-100.00%
NXPI230616C001700002022-11-23 10:54AM EST2023-06-1626.100.000.000.00-200.00%
NXPI230721C001700002022-11-22 9:54AM EST2023-07-2122.800.000.000.00--00.00%
NXPI240119C001700002022-11-28 10:44AM EST2024-01-1930.800.000.000.00-300.00%
NXPI250117C001700002022-11-21 9:37AM EST2025-01-1742.500.000.000.00--00.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202P001700002022-11-30 2:29PM EST2022-12-021.650.000.000.00-19012.50%
NXPI221216P001700002022-11-30 3:47PM EST2022-12-164.500.000.000.00-1403.13%
NXPI221223P001700002022-11-16 12:08PM EST2022-12-2310.400.000.000.00--03.13%
NXPI221230P001700002022-11-15 10:26AM EST2022-12-307.000.000.000.00-203.13%
NXPI230120P001700002022-11-30 1:30PM EST2023-01-2012.320.000.000.00-101.56%
NXPI230317P001700002022-11-29 9:44AM EST2023-03-1717.900.000.000.00-101.56%
NXPI230421P001700002022-11-30 3:50PM EST2023-04-2114.700.000.000.00-201.56%
NXPI230616P001700002022-11-28 9:36AM EST2023-06-1620.100.000.000.00-2001.56%
NXPI240119P001700002022-11-11 1:12PM EST2024-01-1927.700.000.000.00-3900.78%