New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.73+1.94 (+0.80%)
At close: 04:00PM EST
244.80 -0.93 (-0.38%)
Pre-market: 04:47AM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301C002400002024-02-27 2:21PM EST2024-03-018.700.000.000.00-700.00%
NXPI240308C002400002024-02-27 2:42PM EST2024-03-089.920.000.000.00-900.00%
NXPI240315C002400002024-02-27 3:57PM EST2024-03-159.800.000.000.00-6700.00%
NXPI240322C002400002024-02-27 12:59PM EST2024-03-2213.000.000.000.00-500.00%
NXPI240328C002400002024-02-27 10:18AM EST2024-03-2816.300.000.000.00-100.00%
NXPI240405C002400002024-02-23 3:29PM EST2024-04-059.010.000.000.00-300.00%
NXPI240419C002400002024-02-27 3:13PM EST2024-04-1915.200.000.000.00-2200.00%
NXPI240621C002400002024-02-27 2:15PM EST2024-06-2122.900.000.000.00-10900.00%
NXPI240719C002400002024-02-26 9:58AM EST2024-07-1921.750.000.000.00-200.00%
NXPI240920C002400002024-02-26 1:34PM EST2024-09-2026.810.000.000.00-1300.00%
NXPI241018C002400002024-02-26 9:30AM EST2024-10-1826.400.000.000.00-100.00%
NXPI250117C002400002024-02-27 10:14AM EST2025-01-1740.000.000.000.00-100.00%
NXPI250620C002400002024-02-23 9:30AM EST2025-06-2039.500.000.000.00-100.00%
NXPI260116C002400002024-02-22 9:55AM EST2026-01-1646.000.000.000.00-500.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240301P002400002024-02-27 3:58PM EST2024-03-011.000.000.000.00-1906.25%
NXPI240315P002400002024-02-27 3:46PM EST2024-03-154.000.000.000.00-1903.13%
NXPI240322P002400002024-02-27 3:20PM EST2024-03-225.000.000.000.00-403.13%
NXPI240419P002400002024-02-27 11:59AM EST2024-04-196.450.000.000.00-2001.56%
NXPI240621P002400002024-02-27 11:01AM EST2024-06-2111.340.000.000.00-300.78%
NXPI240719P002400002024-02-20 11:01AM EST2024-07-1922.500.000.000.00-100.78%
NXPI240920P002400002024-02-21 1:18PM EST2024-09-2024.400.000.000.00-100.78%
NXPI250117P002400002024-02-22 10:20AM EST2025-01-1726.700.000.000.00-100.78%
NXPI250620P002400002024-02-08 3:59PM EST2025-06-2036.300.000.000.00--00.39%
NXPI260116P002400002024-02-27 10:18AM EST2026-01-1632.200.000.000.00-200.39%