New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.79+0.40 (+0.23%)
At close: 04:00PM EDT
180.87 +5.08 (+2.89%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520C002200002022-05-19 3:44PM EDT2022-05-200.050.000.000.00-677550.00%
NXPI220603C002200002022-05-04 3:12PM EDT2022-06-030.500.000.000.00--125.00%
NXPI220617C002200002022-05-19 9:30AM EDT2022-06-170.440.000.000.00-137012.50%
NXPI220715C002200002022-05-19 10:29AM EDT2022-07-151.450.000.000.00-817612.50%
NXPI220916C002200002022-05-17 10:34AM EDT2022-09-165.640.000.000.00-3306.25%
NXPI221021C002200002022-05-19 12:06PM EDT2022-10-216.300.000.000.00-2866.25%
NXPI230120C002200002022-05-18 1:28PM EDT2023-01-2010.100.000.000.00-357396.25%
NXPI230317C002200002022-04-08 3:47PM EDT2023-03-178.2012.1013.400.00-507042.98%
NXPI240119C002200002022-05-18 1:45PM EDT2024-01-1921.720.000.000.00-1323.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220520P002200002022-04-11 2:49PM EDT2022-05-2053.2047.5049.900.00-3050460.94%
NXPI220617P002200002022-05-06 1:32PM EDT2022-06-1741.170.000.000.00-11260.00%
NXPI220715P002200002022-05-11 2:36PM EDT2022-07-1548.550.000.000.00-1200.00%
NXPI220916P002200002022-04-05 11:33AM EDT2022-09-1649.7146.8048.300.00-1340.70%
NXPI221021P002200002022-04-18 12:08AM EDT2022-10-2156.8841.7042.900.00--10.00%
NXPI230120P002200002022-05-04 12:12PM EDT2023-01-2054.600.000.000.00-11840.00%
NXPI230317P002200002022-04-22 2:52PM EDT2023-03-1757.560.000.000.00-250.00%
NXPI240119P002200002022-01-11 10:45AM EDT2024-01-1942.1449.9553.250.00-1224.95%