New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.92-0.61 (-0.30%)
At close: 04:00PM EDT
200.50 +0.58 (+0.29%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231006C002000002023-09-29 3:41PM EDT2023-10-063.603.303.60-1.30-26.53%356035.60%
NXPI231013C002000002023-09-29 3:17PM EDT2023-10-135.204.805.20-0.40-7.14%249134.82%
NXPI231020C002000002023-09-29 2:26PM EDT2023-10-206.106.106.40-1.90-23.75%1346434.50%
NXPI231027C002000002023-09-20 2:45PM EDT2023-10-277.137.107.500.00-1234.76%
NXPI231103C002000002023-09-29 3:20PM EDT2023-11-038.308.008.50+2.00+31.75%4135.09%
NXPI231117C002000002023-09-28 3:55PM EDT2023-11-1711.7510.4010.70+0.63+5.67%18837.15%
NXPI240119C002000002023-09-29 3:47PM EDT2024-01-1915.7015.3015.70+0.16+1.03%112,25235.83%
NXPI240315C002000002023-09-28 1:41PM EDT2024-03-1520.0019.5019.900.00-13037.04%
NXPI240419C002000002023-09-20 2:47PM EDT2024-04-1920.6021.2021.600.00-41236.57%
NXPI240621C002000002023-08-24 9:32AM EDT2024-06-2128.1022.3024.000.00-510935.49%
NXPI240719C002000002023-09-19 2:15PM EDT2024-07-1925.9125.7026.500.00--237.30%
NXPI250117C002000002023-09-28 3:53PM EDT2025-01-1735.2033.1034.200.00-111037.91%
NXPI260116C002000002023-09-29 11:05AM EDT2026-01-1646.4644.8047.30+0.96+2.11%81039.72%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231006P002000002023-09-29 3:38PM EDT2023-10-063.103.103.30+0.02+0.65%512831.89%
NXPI231013P002000002023-09-29 3:08PM EDT2023-10-134.504.404.70-1.00-18.18%50630.96%
NXPI231020P002000002023-09-29 3:16PM EDT2023-10-205.465.405.80-0.04-0.73%2143930.86%
NXPI231027P002000002023-09-28 10:39AM EDT2023-10-277.606.306.700.00-2330.71%
NXPI231117P002000002023-09-29 3:32PM EDT2023-11-179.008.909.20-1.00-10.00%984131.68%
NXPI240119P002000002023-09-29 1:57PM EDT2024-01-1913.4013.0013.40+1.20+9.84%3740230.41%
NXPI240315P002000002023-09-20 11:58AM EDT2024-03-1516.3015.9016.500.00-215530.57%
NXPI240419P002000002023-09-20 1:33PM EDT2024-04-1918.1017.3017.700.00-23829.83%
NXPI240621P002000002023-08-16 11:28AM EDT2024-06-2122.9221.2021.700.00-27331.98%
NXPI240719P002000002023-09-20 2:03PM EDT2024-07-1921.7020.6021.100.00--129.56%
NXPI250117P002000002023-09-29 1:16PM EDT2025-01-1726.7025.5026.20-0.20-0.74%15310028.89%