New Zealand markets close in 3 hours 23 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.85-0.65 (-0.27%)
At close: 04:00PM EST
238.51 -0.34 (-0.14%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301C002200002024-02-23 10:47AM EST2024-03-0120.0017.6021.20+0.50+2.56%13951.51%
NXPI240308C002200002024-02-21 2:43PM EST2024-03-0814.4419.1021.000.00-1750.81%
NXPI240315C002200002024-02-23 10:07AM EST2024-03-1519.8719.1020.90+4.37+28.19%168039.66%
NXPI240322C002200002024-02-21 9:54AM EST2024-03-2215.4520.4021.800.00-1639.17%
NXPI240419C002200002024-02-23 2:02PM EST2024-04-1924.1023.2024.00-0.28-1.15%1827435.13%
NXPI240621C002200002024-02-22 9:40AM EST2024-06-2128.8028.8029.500.00-364035.91%
NXPI240719C002200002024-02-23 1:42PM EST2024-07-1931.8930.5031.50+8.64+37.16%108436.01%
NXPI240920C002200002024-02-13 2:21PM EST2024-09-2030.6034.2036.400.00-1937.61%
NXPI250117C002200002024-02-14 3:13PM EST2025-01-1740.6042.1042.700.00-422137.61%
NXPI250620C002200002024-02-09 11:54AM EST2025-06-2043.4048.6051.200.00-52039.45%
NXPI260116C002200002024-02-22 9:31AM EST2026-01-1657.5055.3057.500.00-2638.14%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301P002200002024-02-22 1:55PM EST2024-03-010.250.050.600.00-33752.69%
NXPI240308P002200002024-02-23 9:46AM EST2024-03-080.600.450.60-1.05-63.64%2015734.03%
NXPI240315P002200002024-02-23 12:04PM EST2024-03-151.161.101.25-0.28-19.44%526033.41%
NXPI240322P002200002024-02-21 3:47PM EST2024-03-223.501.752.550.00-11136.90%
NXPI240328P002200002024-02-23 9:56AM EST2024-03-282.452.153.70-2.94-54.55%8838.99%
NXPI240419P002200002024-02-23 3:54PM EST2024-04-194.043.904.20-0.16-3.81%720331.82%
NXPI240621P002200002024-02-23 2:59PM EST2024-06-218.258.208.50-0.15-1.79%2333931.35%
NXPI240719P002200002024-02-13 11:53AM EST2024-07-1912.409.609.900.00-42130.85%
NXPI240920P002200002024-02-22 9:39AM EST2024-09-2013.4012.8013.300.00-11231.10%
NXPI241018P002200002024-02-16 12:00PM EST2024-10-1815.7014.0014.600.00-1131.08%
NXPI250117P002200002024-02-21 10:15AM EST2025-01-1720.4017.7018.200.00-414830.81%
NXPI250620P002200002024-02-09 3:18PM EST2025-06-2024.7022.0022.900.00-121330.09%
NXPI260116P002200002024-02-12 1:42PM EST2026-01-1628.6726.4027.700.00-12129.09%