New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.01+3.22 (+1.83%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C002000002022-05-20 10:08AM EDT2022-05-200.050.000.70-0.09-64.29%1295136.33%
NXPI220527C002000002022-05-18 3:53PM EDT2022-05-270.350.100.450.00-1019051.03%
NXPI220603C002000002022-05-20 10:20AM EDT2022-06-030.630.400.75-0.97-60.62%19842.31%
NXPI220610C002000002022-05-20 9:46AM EDT2022-06-101.400.951.45-0.10-6.67%24142.43%
NXPI220617C002000002022-05-20 10:29AM EDT2022-06-171.901.752.00+0.20+11.76%80969141.26%
NXPI220624C002000002022-05-19 9:47AM EDT2022-06-242.662.052.750.00-11441.77%
NXPI220701C002000002022-05-19 11:19AM EDT2022-07-013.602.753.600.00-2842.74%
NXPI220715C002000002022-05-19 1:11PM EDT2022-07-154.554.204.700.00-1818841.89%
NXPI220916C002000002022-05-20 10:28AM EDT2022-09-169.509.209.70-0.10-1.04%240042.39%
NXPI221021C002000002022-05-20 10:21AM EDT2022-10-2110.8011.1011.70-0.70-6.09%15541.79%
NXPI230120C002000002022-05-19 12:29PM EDT2023-01-2015.8215.4016.200.00-143941.03%
NXPI230317C002000002022-05-18 3:41PM EDT2023-03-1717.7017.7018.900.00-17941.22%
NXPI240119C002000002022-05-06 3:28PM EDT2024-01-1926.7226.5029.100.00-104640.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P002000002022-05-19 9:55AM EDT2022-05-2025.1019.1021.700.00-99161.52%
NXPI220527P002000002022-05-04 2:05PM EDT2022-05-2723.4319.4021.800.00--159.18%
NXPI220603P002000002022-05-06 11:32AM EDT2022-06-0321.9919.6021.900.00-2244.63%
NXPI220617P002000002022-05-17 3:18PM EDT2022-06-1718.9022.1023.100.00-231242.08%
NXPI220715P002000002022-05-19 11:41AM EDT2022-07-1526.0024.2025.700.00-115641.94%
NXPI220916P002000002022-04-28 10:55AM EDT2022-09-1636.6028.9030.200.00-21441.14%
NXPI230120P002000002022-05-10 1:29PM EDT2023-01-2039.0034.8035.800.00-127638.64%
NXPI230317P002000002022-05-16 12:29PM EDT2023-03-1738.7036.8038.200.00-105238.63%
NXPI240119P002000002022-03-01 4:30PM EDT2024-01-1950.0040.5043.250.00-11232.69%