New Zealand markets open in 9 hours 20 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.99-3.13 (-1.58%)
At close: 04:00PM EDT
195.49 +0.50 (+0.26%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929C002200002023-09-25 9:55AM EDT2023-09-290.200.000.000.00-23025.00%
NXPI231006C002200002023-09-20 1:15PM EDT2023-10-060.220.000.000.00-1812.50%
NXPI231013C002200002023-09-19 12:46PM EDT2023-10-130.400.000.000.00-122412.50%
NXPI231020C002200002023-09-26 2:40PM EDT2023-10-200.600.000.000.00-11,16312.50%
NXPI231027C002200002023-09-25 9:55AM EDT2023-10-271.220.000.000.00-21012.50%
NXPI231103C002200002023-09-22 9:34AM EDT2023-11-031.650.000.000.00--516.25%
NXPI231117C002200002023-09-26 12:54PM EDT2023-11-172.850.000.000.00-31996.25%
NXPI240119C002200002023-09-22 3:14PM EDT2024-01-196.550.000.000.00-1051,2886.25%
NXPI240315C002200002023-09-26 11:00AM EDT2024-03-1510.300.000.000.00-21363.13%
NXPI240419C002200002023-08-29 10:51AM EDT2024-04-1916.200.000.000.00-1253.13%
NXPI240621C002200002023-09-18 2:50PM EDT2024-06-2116.000.000.000.00-14693.13%
NXPI240719C002200002023-09-13 11:17AM EDT2024-07-1920.500.000.000.00-16283.13%
NXPI250117C002200002023-09-22 10:05AM EDT2025-01-1724.800.000.000.00-31283.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230929P002200002023-09-19 9:40AM EDT2023-09-2921.200.000.000.00--20.00%
NXPI231020P002200002023-09-20 3:33PM EDT2023-10-2024.080.000.000.00-2880.00%
NXPI240119P002200002023-09-22 3:28PM EDT2024-01-1925.900.000.000.00-31290.00%
NXPI240315P002200002023-09-22 10:02AM EDT2024-03-1529.800.000.000.00-2100.00%
NXPI240419P002200002023-09-21 9:56AM EDT2024-04-1932.780.000.000.00-3230.00%
NXPI240621P002200002023-08-24 11:05AM EDT2024-06-2134.0031.4033.800.00-814826.41%
NXPI240719P002200002023-08-29 10:31AM EDT2024-07-1931.600.000.000.00-230.00%
NXPI250117P002200002023-09-22 10:09AM EDT2025-01-1738.500.000.000.00-4890.00%