New Zealand markets open in 5 hours 40 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.55+3.85 (+1.82%)
At close: 04:00PM EST
216.20 +0.65 (+0.30%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215C001950002023-12-08 3:30PM EST2023-12-1521.0119.7021.60+8.07+62.36%221966.85%
NXPI231222C001950002023-12-06 3:57PM EST2023-12-2211.7019.0021.800.00-114047.90%
NXPI231229C001950002023-12-08 9:48AM EST2023-12-2919.5019.4022.00+9.00+85.71%2240.48%
NXPI240119C001950002023-12-06 3:42PM EST2024-01-1914.8022.0022.700.00-101,35532.43%
NXPI240315C001950002023-12-08 10:32AM EST2024-03-1528.0226.9027.70+5.75+25.82%23026036.26%
NXPI240419C001950002023-12-08 11:54AM EST2024-04-1929.2028.7029.80+10.73+58.09%12935.94%
NXPI240621C001950002023-11-14 12:03PM EST2024-06-2120.9032.8034.500.00-26538.18%
NXPI240719C001950002023-10-31 1:18PM EST2024-07-1913.3026.5028.100.00-2524.63%
NXPI250117C001950002023-12-07 3:27PM EST2025-01-1740.3542.1042.900.00-15235436.84%
NXPI260116C001950002023-11-15 12:38PM EST2026-01-1645.6851.2054.200.00-1436.74%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215P001950002023-12-07 3:29PM EST2023-12-150.250.050.300.00-213948.93%
NXPI231222P001950002023-12-05 9:30AM EST2023-12-221.740.200.300.00-101333.20%
NXPI231229P001950002023-12-04 12:44PM EST2023-12-292.030.400.600.00-1231.42%
NXPI240105P001950002023-12-06 10:34AM EST2024-01-050.970.750.90-0.75-43.60%1430.14%
NXPI240112P001950002023-12-07 2:47PM EST2024-01-121.731.502.200.00---35.94%
NXPI240119P001950002023-12-08 1:54PM EST2024-01-191.531.551.70-0.61-28.50%636629.83%
NXPI240315P001950002023-12-08 10:33AM EST2024-03-155.015.105.40-5.29-51.36%206231.35%
NXPI240419P001950002023-11-20 10:10AM EST2024-04-1911.806.706.900.00-33730.51%
NXPI240621P001950002023-11-09 12:43PM EST2024-06-219.969.5010.10-13.97-58.38%16731.17%
NXPI240719P001950002023-11-06 9:33AM EST2024-07-1925.2813.6014.100.00-101335.97%
NXPI250117P001950002023-12-06 11:35AM EST2025-01-1718.8016.1016.900.00-219730.17%