New Zealand markets open in 7 hours 11 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.56+0.37 (+0.18%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231006C001900002023-09-13 2:21PM EDT2023-10-0614.458.409.700.00-110.00%
NXPI231013C001900002023-10-02 3:54PM EDT2023-10-1311.409.9011.000.00-5625.12%
NXPI231020C001900002023-09-29 12:45PM EDT2023-10-2012.9911.5012.400.00-137132.42%
NXPI231027C001900002023-09-28 10:00AM EDT2023-10-2712.5011.7013.100.00-3531.90%
NXPI231103C001900002023-09-27 2:03PM EDT2023-11-0311.8512.7014.200.00-2233.88%
NXPI231117C001900002023-09-28 12:08PM EDT2023-11-1718.0815.1016.300.00-101436.76%
NXPI240119C001900002023-09-29 9:49AM EDT2024-01-1922.7519.7020.700.00-144334.88%
NXPI240315C001900002023-10-02 12:29PM EDT2024-03-1524.2023.7025.200.00-3337.26%
NXPI240621C001900002023-08-23 10:32AM EDT2024-06-2132.6028.3029.300.00-54935.89%
NXPI240719C001900002023-09-21 12:32PM EDT2024-07-1929.3030.3032.500.00--2238.85%
NXPI250117C001900002023-10-02 12:14PM EDT2025-01-1737.8537.6039.600.00-12838.71%
NXPI260116C001900002023-09-29 11:07AM EDT2026-01-1650.7047.0050.700.00-1138.88%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231006P001900002023-10-02 2:43PM EDT2023-10-060.650.400.650.00-1110046.78%
NXPI231013P001900002023-10-02 11:09AM EDT2023-10-131.301.401.750.00-43540.60%
NXPI231020P001900002023-10-03 9:30AM EDT2023-10-202.152.252.60-0.13-5.70%437838.03%
NXPI231027P001900002023-09-28 12:54PM EDT2023-10-272.642.753.500.00-21037.54%
NXPI231103P001900002023-09-29 2:06PM EDT2023-11-033.903.604.300.00-2737.16%
NXPI231117P001900002023-09-29 10:24AM EDT2023-11-174.705.506.500.00-36339.75%
NXPI240119P001900002023-09-22 3:14PM EDT2024-01-199.759.1010.600.00-10066236.02%
NXPI240315P001900002023-09-27 12:02PM EDT2024-03-1514.0012.1012.800.00-125633.65%
NXPI240419P001900002023-09-19 3:33PM EDT2024-04-1913.6012.4014.500.00-11533.61%
NXPI240621P001900002023-09-15 2:09PM EDT2024-06-2117.0015.0016.800.00-214932.90%
NXPI240719P001900002023-08-28 11:44AM EDT2024-07-1918.8017.1018.400.00--133.64%
NXPI250117P001900002023-10-02 11:37AM EDT2025-01-1721.3021.6022.700.00-19331.38%