New Zealand markets close in 5 hours 54 minutes

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
175.84 0.00 (0.00%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202C001800002022-11-30 3:24PM EST2022-12-020.500.751.25+0.38+316.67%637744.48%
NXPI221209C001800002022-11-30 3:56PM EST2022-12-092.502.202.70+2.05+455.56%482638.11%
NXPI221216C001800002022-11-30 2:22PM EST2022-12-162.603.804.40+1.40+116.67%2524140.89%
NXPI221223C001800002022-11-28 12:03PM EST2022-12-232.564.405.300.00-1239.51%
NXPI221230C001800002022-11-16 12:44PM EST2022-12-304.705.205.800.00-1337.25%
NXPI230106C001800002022-11-30 3:12PM EST2023-01-065.176.006.70-0.85-14.12%1237.66%
NXPI230120C001800002022-11-30 2:40PM EST2023-01-206.507.608.50+1.60+32.65%546439.03%
NXPI230317C001800002022-11-30 3:38PM EST2023-03-1712.6012.9014.10+4.30+51.81%512141.77%
NXPI230421C001800002022-11-30 10:41AM EST2023-04-2111.0015.7016.30-0.30-2.65%42441.31%
NXPI230616C001800002022-11-30 12:15PM EST2023-06-1619.6318.5020.40+5.93+43.28%47242.95%
NXPI230721C001800002022-11-28 12:10PM EST2023-07-2117.5020.3022.200.00-5742.83%
NXPI240119C001800002022-11-25 10:04AM EST2024-01-1929.5028.5030.700.00-411243.59%
NXPI250117C001800002022-10-14 1:30PM EST2025-01-1719.2735.7039.800.00-2240.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221202P001800002022-11-22 10:56AM EST2022-12-0210.804.805.500.00-2346.14%
NXPI221209P001800002022-11-23 3:33PM EST2022-12-097.405.506.700.00--936.65%
NXPI221216P001800002022-11-23 3:33PM EST2022-12-169.308.109.000.00-103743.86%
NXPI221223P001800002022-11-30 3:54PM EST2022-12-239.509.009.70-0.60-5.94%102040.88%
NXPI230120P001800002022-11-28 1:09PM EST2023-01-2017.0311.6012.300.00-31,78737.68%
NXPI230317P001800002022-11-30 3:50PM EST2023-03-1717.6016.0017.10-3.10-14.98%59538.75%
NXPI230421P001800002022-11-28 10:02AM EST2023-04-2122.0018.3019.000.00-1338.00%
NXPI230616P001800002022-11-30 11:29AM EST2023-06-1626.6020.4022.400.00-13938.79%
NXPI240119P001800002022-11-11 1:00PM EST2024-01-1932.9027.9029.900.00-194136.90%