New Zealand markets close in 5 hours 8 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
254.30-3.21 (-1.25%)
At close: 04:00PM EST
248.91 -5.39 (-2.12%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Strike:250.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240308C002500002024-03-04 12:47PM EST2024-03-087.106.106.50-2.20-23.66%329033.86%
NXPI240315C002500002024-03-04 3:28PM EST2024-03-157.607.607.90-2.71-26.29%9182330.07%
NXPI240322C002500002024-03-01 2:32PM EST2024-03-2212.009.009.400.00-131030.69%
NXPI240328C002500002024-02-28 1:08PM EST2024-03-285.7110.1010.500.00-1731.04%
NXPI240405C002500002024-03-01 1:01PM EST2024-04-0512.6910.9011.800.00-2831.40%
NXPI240412C002500002024-03-01 1:22PM EST2024-04-1214.1712.3013.000.00-3332.18%
NXPI240419C002500002024-03-04 3:50PM EST2024-04-1913.7713.6014.00-1.83-11.73%1627532.50%
NXPI240517C002500002024-03-04 11:22AM EST2024-05-1718.4717.9018.30-2.41-11.54%859835.25%
NXPI240621C002500002024-03-04 2:22PM EST2024-06-2121.2020.9021.40-1.95-8.42%836534.77%
NXPI240719C002500002024-03-04 9:40AM EST2024-07-1925.5723.2023.60+0.32+1.27%19834.63%
NXPI240920C002500002024-03-04 9:40AM EST2024-09-2030.9728.2028.90+0.35+1.14%23335.86%
NXPI241018C002500002024-03-04 10:23AM EST2024-10-1832.1030.1030.70+4.90+18.01%1735.88%
NXPI250117C002500002024-03-04 11:11AM EST2025-01-1737.5036.0036.70-0.95-2.47%228036.81%
NXPI250620C002500002024-02-26 9:43AM EST2025-06-2035.5143.4045.000.00-11037.63%
NXPI260116C002500002024-03-04 3:54PM EST2026-01-1651.2650.4052.30+2.32+4.74%10036.77%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240308P002500002024-03-04 3:53PM EST2024-03-081.991.751.95+0.69+53.08%683731.52%
NXPI240315P002500002024-03-04 11:07AM EST2024-03-153.603.804.00+0.60+20.00%224532.37%
NXPI240322P002500002024-03-04 9:53AM EST2024-03-224.655.105.50+0.35+8.14%1332.48%
NXPI240419P002500002024-03-04 10:53AM EST2024-04-199.008.809.10+0.20+2.27%455130.82%
NXPI240517P002500002024-03-04 3:08PM EST2024-05-1711.5412.0012.40-3.16-21.50%1131.72%
NXPI240621P002500002024-03-04 11:59AM EST2024-06-2114.7014.8015.10+1.22+9.05%31931.13%
NXPI240719P002500002024-02-16 9:51AM EST2024-07-1926.7016.3016.800.00-6730.56%
NXPI240920P002500002024-03-04 12:34PM EST2024-09-2020.1020.0020.40+1.20+6.35%1030.19%
NXPI250117P002500002024-03-01 10:28AM EST2025-01-1725.0725.4026.000.00-26729.94%
NXPI250620P002500002024-02-09 2:46PM EST2025-06-2039.1029.1031.500.00--1129.47%
NXPI260116P002500002024-03-01 9:51AM EST2026-01-1636.9034.7036.300.00-52628.09%