New Zealand markets open in 7 hours 22 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.21+1.82 (+1.04%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C001900002022-05-19 9:39AM EDT2022-05-200.220.050.45-0.03-12.00%590662.79%
NXPI220527C001900002022-05-18 10:44AM EDT2022-05-271.211.301.50-1.49-55.19%46550.27%
NXPI220603C001900002022-05-17 1:45PM EDT2022-06-034.002.302.800.00-63049.13%
NXPI220610C001900002022-05-19 10:23AM EDT2022-06-103.803.604.20-2.10-35.59%11550.18%
NXPI220617C001900002022-05-18 2:07PM EDT2022-06-174.604.505.000.00-7638248.33%
NXPI220624C001900002022-05-18 3:20PM EDT2022-06-245.105.006.100.00-212348.82%
NXPI220715C001900002022-05-18 3:44PM EDT2022-07-157.107.108.200.00-1592746.84%
NXPI220916C001900002022-05-17 12:17PM EDT2022-09-1615.6512.5014.000.00-2310546.96%
NXPI221021C001900002022-05-18 2:48PM EDT2022-10-2114.6014.9016.000.00-136045.71%
NXPI230120C001900002022-05-18 10:16AM EDT2023-01-2022.5019.1020.400.00-222443.90%
NXPI230317C001900002022-05-18 9:51AM EDT2023-03-1724.9020.7022.500.00-55442.89%
NXPI240119C001900002022-05-04 12:27PM EDT2024-01-1929.7729.4032.700.00-11541.39%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P001900002022-05-18 12:38PM EDT2022-05-2010.8711.4014.000.00-312798.44%
NXPI220527P001900002022-05-16 3:27PM EDT2022-05-2713.7012.7014.200.00-1449.10%
NXPI220610P001900002022-05-18 10:13AM EDT2022-06-1011.4015.4016.400.00-104946.40%
NXPI220617P001900002022-05-18 2:47PM EDT2022-06-1718.3017.0017.800.00-9629448.39%
NXPI220715P001900002022-05-17 2:15PM EDT2022-07-1516.5219.9021.200.00-220447.63%
NXPI220916P001900002022-05-17 3:06PM EDT2022-09-1621.4025.4026.900.00-13147.25%
NXPI221021P001900002022-05-18 1:35PM EDT2022-10-2126.8027.5028.700.00-112245.53%
NXPI230120P001900002022-05-11 2:21PM EDT2023-01-2029.7030.8032.100.00-118342.04%
NXPI230317P001900002022-05-13 1:54PM EDT2023-03-1731.7032.9035.000.00-36142.47%
NXPI240119P001900002022-01-28 2:42PM EDT2024-01-1940.0038.2040.550.00-1035.99%