New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.24+3.45 (+1.96%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001750002022-05-19 1:03PM EDT2022-05-204.103.605.200.00-2218868.56%
NXPI220527C001750002022-05-19 1:25PM EDT2022-05-277.007.007.800.00-445251.81%
NXPI220603C001750002022-05-19 12:52PM EDT2022-06-038.507.909.300.00-8948.72%
NXPI220610C001750002022-05-12 10:39AM EDT2022-06-108.109.1010.700.00-5848.51%
NXPI220617C001750002022-05-19 3:14PM EDT2022-06-1711.0010.5011.500.00-3027146.35%
NXPI220624C001750002022-05-16 12:10AM EDT2022-06-2411.2011.3012.600.00--246.64%
NXPI220715C001750002022-05-18 1:05PM EDT2022-07-1515.8013.6015.100.00-39846.15%
NXPI220916C001750002022-05-19 10:26AM EDT2022-09-1620.3019.5020.600.00-33445.54%
NXPI221021C001750002022-05-09 1:41PM EDT2022-10-2121.7020.7022.900.00-1845.14%
NXPI230120C001750002022-05-19 9:52AM EDT2023-01-2024.6524.5027.200.00-13743.36%
NXPI230317C001750002022-05-11 2:22PM EDT2023-03-1726.3027.8029.500.00-202142.78%
NXPI240119C001750002022-05-11 12:04PM EDT2024-01-1940.9036.2038.700.00-1740.45%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001750002022-05-19 3:13PM EDT2022-05-201.300.250.500.00-4920751.90%
NXPI220527P001750002022-05-19 11:38AM EDT2022-05-273.712.703.200.00-2111048.18%
NXPI220603P001750002022-05-19 12:52PM EDT2022-06-035.804.004.500.00-234744.68%
NXPI220610P001750002022-05-19 12:54PM EDT2022-06-107.305.306.500.00-186748.76%
NXPI220617P001750002022-05-19 3:24PM EDT2022-06-178.306.807.300.00-7396546.56%
NXPI220715P001750002022-05-18 12:10PM EDT2022-07-1511.2010.3011.300.00-614847.75%
NXPI220916P001750002022-05-19 10:33AM EDT2022-09-1617.7015.7016.900.00-46446.91%
NXPI221021P001750002022-05-19 2:37PM EDT2022-10-2118.6017.5018.700.00-115245.24%
NXPI230120P001750002022-05-16 1:05PM EDT2023-01-2022.6021.3022.500.00-8638742.57%
NXPI230317P001750002022-01-21 10:32AM EDT2023-03-1721.5023.0027.000.00-1512445.57%