New Zealand markets close in 4 hours 39 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11+4.32 (+2.46%)
At close: 04:00PM EDT
181.02 +0.91 (+0.51%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527C001800002022-05-20 3:58PM EDT2022-05-274.804.405.10+1.53+46.79%2108755.86%
NXPI220603C001800002022-05-20 3:35PM EDT2022-06-035.105.907.00-0.80-13.56%16753.35%
NXPI220610C001800002022-05-20 3:54PM EDT2022-06-107.407.508.70+0.30+4.23%2811752.78%
NXPI220617C001800002022-05-20 3:58PM EDT2022-06-178.808.909.30+1.30+17.33%1121,44748.25%
NXPI220624C001800002022-05-20 12:00PM EDT2022-06-247.709.2010.20-1.70-18.09%1647.01%
NXPI220701C001800002022-05-20 2:41PM EDT2022-07-018.0310.1011.50+8.03-1348.18%
NXPI220715C001800002022-05-20 3:52PM EDT2022-07-1511.5011.7013.10-0.30-2.54%1717947.28%
NXPI220916C001800002022-05-20 10:01AM EDT2022-09-1616.9017.0018.40+0.60+3.68%14345.22%
NXPI221021C001800002022-05-20 1:51PM EDT2022-10-2117.7019.0020.50-1.80-9.23%83944.25%
NXPI230120C001800002022-05-20 1:53PM EDT2023-01-2022.1024.0025.20-5.00-18.45%430043.12%
NXPI230317C001800002022-05-10 9:30AM EDT2023-03-1726.1025.8027.400.00-26542.31%
NXPI240119C001800002022-05-12 12:30PM EDT2024-01-1932.0334.2037.200.00-13540.54%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527P001800002022-05-20 3:39PM EDT2022-05-275.904.305.30-1.20-16.90%1577157.76%
NXPI220603P001800002022-05-20 10:09AM EDT2022-06-036.405.706.60-1.00-13.51%21751.11%
NXPI220610P001800002022-05-20 3:55PM EDT2022-06-108.106.908.70-1.80-18.18%23853.46%
NXPI220617P001800002022-05-20 3:34PM EDT2022-06-1710.909.109.70-0.45-3.96%3358150.93%
NXPI220624P001800002022-05-20 3:34PM EDT2022-06-2411.609.9010.90+0.20+1.75%2350.77%
NXPI220701P001800002022-05-19 10:34AM EDT2022-07-0113.2011.0011.90+13.20--250.34%
NXPI220715P001800002022-05-20 3:55PM EDT2022-07-1513.0012.3013.10-1.70-11.56%421947.68%
NXPI220916P001800002022-05-20 3:45PM EDT2022-09-1618.9017.6018.90+0.10+0.53%810246.75%
NXPI221021P001800002022-05-20 3:50PM EDT2022-10-2120.7019.9021.10-1.10-5.05%133445.81%
NXPI230120P001800002022-05-19 12:25PM EDT2023-01-2025.3024.1025.400.00-271,74343.67%
NXPI230317P001800002022-05-13 3:05PM EDT2023-03-1726.0025.7028.200.00-89543.76%
NXPI240119P001800002022-05-10 2:05PM EDT2024-01-1934.6032.5034.500.00-11,33537.69%