New Zealand markets close in 4 hours 52 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11+4.32 (+2.46%)
At close: 04:00PM EDT
181.02 +0.91 (+0.51%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527C001950002022-05-20 3:54PM EDT2022-05-270.370.300.50-0.28-43.08%12951.66%
NXPI220603C001950002022-05-20 1:34PM EDT2022-06-030.801.001.55-1.95-70.91%5210647.44%
NXPI220610C001950002022-05-20 3:33PM EDT2022-06-101.661.902.75-0.84-33.60%23847.56%
NXPI220617C001950002022-05-20 2:59PM EDT2022-06-171.982.753.30-1.02-34.00%29947844.19%
NXPI220624C001950002022-05-20 10:09AM EDT2022-06-243.403.304.40-0.50-12.82%22145.19%
NXPI220701C001950002022-05-20 2:41PM EDT2022-07-013.254.205.00+3.25-1343.90%
NXPI220715C001950002022-05-20 3:49PM EDT2022-07-155.505.806.30-0.50-8.33%3112942.96%
NXPI220916C001950002022-05-20 12:00PM EDT2022-09-169.8010.8011.60-2.15-17.99%16442.80%
NXPI221021C001950002022-05-19 3:09PM EDT2022-10-2113.4012.4013.800.00-365342.37%
NXPI230120C001950002022-05-04 2:32PM EDT2023-01-2016.1017.6018.800.00-2113242.08%
NXPI230317C001950002022-05-13 1:52PM EDT2023-03-1721.1019.6021.000.00-506141.32%
NXPI240119C001950002022-05-19 9:59AM EDT2024-01-1928.2028.5031.200.00-11540.02%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527P001950002022-05-18 1:46PM EDT2022-05-2717.3514.4017.400.00-1163.38%
NXPI220610P001950002022-05-18 11:17AM EDT2022-06-1015.9016.2019.30+15.90--859.64%
NXPI220617P001950002022-05-20 2:53PM EDT2022-06-1722.2118.2019.50+2.41+12.17%664752.17%
NXPI220715P001950002022-04-28 3:26PM EDT2022-07-1524.1021.1022.000.00-726146.11%
NXPI220916P001950002022-05-20 2:37PM EDT2022-09-1630.4025.7028.20+1.70+5.92%41347.09%
NXPI221021P001950002022-02-18 1:55PM EDT2022-10-2130.6324.9027.650.00-4440.11%
NXPI230120P001950002022-05-20 3:55PM EDT2023-01-2033.0032.3033.40-4.74-12.56%822541.61%
NXPI230317P001950002022-05-10 12:02PM EDT2023-03-1739.3734.3036.700.00-16642.59%
NXPI240119P001950002022-02-01 11:42AM EDT2024-01-1936.3342.7045.750.00-1139.69%