New Zealand markets close in 4 hours 42 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:210.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220527C002100002022-05-10 12:19PM EDT2022-05-270.420.000.250.00-303265.43%
NXPI220603C002100002022-05-18 10:56AM EDT2022-06-030.470.100.300.00-1249.17%
NXPI220610C002100002022-05-17 1:19PM EDT2022-06-100.900.300.650.00-233746.00%
NXPI220617C002100002022-05-20 2:20PM EDT2022-06-170.600.700.90-0.44-42.31%1431,84142.58%
NXPI220624C002100002022-05-09 12:47PM EDT2022-06-241.650.851.500.00-2443.47%
NXPI220701C002100002022-05-20 2:42PM EDT2022-07-011.151.201.90+1.15-1242.44%
NXPI220715C002100002022-05-20 2:24PM EDT2022-07-151.802.202.90-0.50-21.74%490942.16%
NXPI220916C002100002022-05-19 3:56PM EDT2022-09-165.806.107.100.00-153141.69%
NXPI221021C002100002022-05-20 2:06PM EDT2022-10-217.308.309.00-0.40-5.19%580441.19%
NXPI230120C002100002022-05-06 3:38PM EDT2023-01-2013.1012.5013.800.00-213841.32%
NXPI230317C002100002022-05-06 12:19PM EDT2023-03-1715.7014.4016.000.00-25540.75%
NXPI240119C002100002022-05-19 9:32AM EDT2024-01-1923.3023.3025.800.00-63539.28%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220603P002100002022-04-28 1:02PM EDT2022-06-0336.5028.0032.000.00-1180.18%
NXPI220617P002100002022-05-13 2:51PM EDT2022-06-1731.4030.5033.200.00-2511853.19%
NXPI220715P002100002022-05-13 3:22PM EDT2022-07-1531.7032.4034.100.00-17648.67%
NXPI220916P002100002022-04-13 3:41PM EDT2022-09-1644.0035.7036.700.00-3540.88%
NXPI221021P002100002022-04-29 3:41PM EDT2022-10-2146.2538.3040.700.00-1145.45%
NXPI230120P002100002022-05-04 2:55PM EDT2023-01-2048.6741.8044.300.00-132942.43%
NXPI230317P002100002022-04-22 2:51PM EDT2023-03-1749.8043.7046.400.00-21341.58%
NXPI240119P002100002022-04-06 2:26PM EDT2024-01-1954.5550.5055.500.00-21539.11%