New Zealand markets open in 4 hours 19 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.85-1.43 (-0.70%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208C001850002023-12-01 10:15AM EST2023-12-0819.0019.5020.200.00-12663.62%
NXPI231215C001850002023-12-04 1:43PM EST2023-12-1520.9019.6020.500.00-119344.46%
NXPI231222C001850002023-11-14 1:51PM EST2023-12-2214.0019.4020.900.00-131639.72%
NXPI231229C001850002023-11-27 9:57AM EST2023-12-2915.3719.9020.400.00-2328.25%
NXPI240112C001850002023-12-01 3:22PM EST2024-01-1222.4319.9022.700.00-1138.29%
NXPI240119C001850002023-12-05 10:47AM EST2024-01-1922.5221.4021.80+1.05+4.89%11,24930.46%
NXPI240315C001850002023-12-05 11:21AM EST2024-03-1526.3026.2027.00+3.80+16.89%21736.67%
NXPI240419C001850002023-11-13 11:02AM EST2024-04-1915.9027.8028.600.00-22535.46%
NXPI240621C001850002023-11-08 3:38PM EST2024-06-2119.9031.7032.700.00-14537.18%
NXPI240719C001850002023-11-09 10:58AM EST2024-07-1920.5832.9034.000.00-271937.11%
NXPI250117C001850002023-08-02 11:13AM EST2025-01-1756.3449.4051.000.00-22349.49%
NXPI260116C001850002023-11-27 1:56PM EST2026-01-1648.5050.2052.400.00-101537.32%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231208P001850002023-12-05 10:51AM EST2023-12-080.050.000.15-0.05-50.00%3453.61%
NXPI231215P001850002023-12-04 2:26PM EST2023-12-150.250.100.500.00-4510441.55%
NXPI231222P001850002023-11-27 3:39PM EST2023-12-221.140.400.550.00-1933.25%
NXPI231229P001850002023-12-04 12:26PM EST2023-12-290.650.650.750.00-11230.58%
NXPI240105P001850002023-12-04 3:15PM EST2024-01-051.071.001.150.00-202130.59%
NXPI240119P001850002023-12-01 12:10PM EST2024-01-191.961.751.90+0.18+10.11%222,49030.16%
NXPI240315P001850002023-12-04 1:43PM EST2024-03-155.095.305.600.00-1111632.23%
NXPI240419P001850002023-11-15 1:29PM EST2024-04-199.006.807.100.00-12531.52%
NXPI240621P001850002023-10-10 8:56AM EST2024-06-2114.200.000.000.00-3903.13%
NXPI240719P001850002023-10-16 12:47PM EST2024-07-1915.1712.6013.200.00-2335.45%
NXPI250117P001850002023-12-05 10:58AM EST2025-01-1716.2015.9016.80-1.50-8.47%231231.12%
NXPI260116P001850002023-11-14 3:25PM EST2026-01-1626.8023.8024.700.00--10030.04%