New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.06+4.27 (+2.43%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001850002022-05-20 10:03AM EDT2022-05-200.200.100.30-0.05-20.00%531846.58%
NXPI220527C001850002022-05-20 10:15AM EDT2022-05-272.152.052.30+0.04+1.90%135140.16%
NXPI220603C001850002022-05-20 10:20AM EDT2022-06-033.503.303.70-2.80-44.44%21839.58%
NXPI220610C001850002022-05-20 10:10AM EDT2022-06-104.904.805.30+0.40+8.89%192742.04%
NXPI220617C001850002022-05-20 9:55AM EDT2022-06-175.805.806.20+0.70+13.73%425841.15%
NXPI220624C001850002022-05-20 10:09AM EDT2022-06-246.706.207.10-0.45-6.29%9240.97%
NXPI220715C001850002022-05-19 1:47PM EDT2022-07-1510.009.009.700.00-2221741.78%
NXPI220916C001850002022-05-20 10:20AM EDT2022-09-1614.7014.7015.60+0.70+5.00%111943.13%
NXPI221021C001850002022-05-19 1:08PM EDT2022-10-2117.0016.6017.400.00-132641.79%
NXPI230120C001850002022-05-18 1:45PM EDT2023-01-2021.9621.1021.900.00-323440.81%
NXPI230317C001850002022-05-13 3:00PM EDT2023-03-1725.8023.3024.300.00-13440.53%
NXPI240119C001850002022-05-09 1:18PM EDT2024-01-1929.5031.6034.300.00-26439.42%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001850002022-05-18 9:31AM EDT2022-05-205.305.306.700.00-8112975.59%
NXPI220527P001850002022-05-19 10:06AM EDT2022-05-2710.107.408.100.00-1448.85%
NXPI220603P001850002022-05-17 11:52AM EDT2022-06-036.908.809.800.00-1647.83%
NXPI220610P001850002022-05-20 10:20AM EDT2022-06-1010.9010.2011.20-0.90-7.63%22847.60%
NXPI220617P001850002022-05-20 9:55AM EDT2022-06-1712.0011.6012.50-1.60-11.76%9754747.95%
NXPI220715P001850002022-05-18 2:24PM EDT2022-07-1517.4014.9015.500.00-417744.82%
NXPI220916P001850002022-05-19 11:22AM EDT2022-09-1621.3020.6021.300.00-74144.99%
NXPI221021P001850002022-05-19 1:33PM EDT2022-10-2124.1022.6023.500.00-95044.29%
NXPI230120P001850002022-05-10 3:04PM EDT2023-01-2028.4026.5027.200.00-241041.45%
NXPI230317P001850002022-05-10 3:04PM EDT2023-03-1730.4928.4029.500.00-27540.95%
NXPI240119P001850002022-04-04 1:45PM EDT2024-01-1934.9531.2034.300.00-15134.04%