New Zealand markets open in 4 hours 51 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.76+4.21 (+1.95%)
As of 11:08AM EST. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI231215C002300002023-12-11 9:49AM EST2023-12-150.320.250.40+0.11+52.38%2,1731730.86%
NXPI231222C002300002023-12-08 2:17PM EST2023-12-220.570.801.000.00-1426.58%
NXPI231229C002300002023-12-11 10:15AM EST2023-12-291.321.301.50+0.92+230.00%117324.70%
NXPI240105C002300002023-12-08 2:11PM EST2024-01-051.452.002.300.00--625.50%
NXPI240112C002300002023-12-07 2:43PM EST2024-01-121.452.753.200.00-8826.67%
NXPI240119C002300002023-12-11 10:45AM EST2024-01-193.403.503.70+0.83+32.30%784526.18%
NXPI240126C002300002023-12-08 12:30PM EST2024-01-263.304.304.800.00--328.00%
NXPI240315C002300002023-12-08 1:21PM EST2024-03-158.749.109.50+1.01+13.07%220030.53%
NXPI240419C002300002023-12-11 9:50AM EST2024-04-1910.9611.4011.90+2.33+27.00%21830.78%
NXPI240621C002300002023-12-11 10:13AM EST2024-06-2115.5015.9016.50+1.25+8.77%2040132.54%
NXPI240719C002300002023-12-07 12:20PM EST2024-07-1913.6017.3017.800.00-18832.32%
NXPI250117C002300002023-12-06 3:49PM EST2025-01-1720.4026.7027.300.00-756634.26%
NXPI260116C002300002023-12-06 11:58AM EST2026-01-1633.7037.5040.000.00-404634.89%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P002300002023-11-29 10:38AM EST2024-01-1924.0013.0013.700.00-110925.23%
NXPI240315P002300002023-12-08 12:13PM EST2024-03-1521.0017.3018.200.00--327.01%
NXPI240621P002300002023-12-06 11:32AM EST2024-06-2129.2022.7023.400.00-44427.29%
NXPI240719P002300002023-08-16 2:19PM EST2024-07-1943.1439.6040.600.00--250.72%
NXPI250117P002300002023-11-29 12:37PM EST2025-01-1737.3029.8030.900.00-48227.08%
NXPI260116P002300002023-12-11 10:52AM EST2026-01-1638.3937.7039.10-5.71-12.95%39826.10%