New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.72-1.89 (-0.70%)
At close: 04:00PM EDT
266.69 -1.03 (-0.38%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240524C002700002024-05-17 1:31PM EDT2024-05-242.902.853.10-1.50-34.09%822527.88%
NXPI240531C002700002024-05-17 3:58PM EDT2024-05-314.204.104.40-1.20-22.22%22826.01%
NXPI240607C002700002024-05-16 2:43PM EDT2024-06-077.705.405.900.00-32027.14%
NXPI240621C002700002024-05-17 3:37PM EDT2024-06-217.607.507.80-2.20-22.45%6089426.78%
NXPI240628C002700002024-05-10 10:12AM EDT2024-06-289.708.1010.00+1.92+24.68%-130.52%
NXPI240719C002700002024-05-17 11:55AM EDT2024-07-1911.5011.1011.60-2.90-20.14%516228.53%
NXPI240920C002700002024-05-17 1:16PM EDT2024-09-2018.8318.5019.10-2.77-12.82%712032.13%
NXPI241018C002700002024-05-17 11:55AM EDT2024-10-1822.0021.1022.30-1.94-8.10%1132733.68%
NXPI241220C002700002024-05-10 3:50PM EDT2024-12-2025.2726.9027.800.00-242735.07%
NXPI250117C002700002024-05-15 1:48PM EDT2025-01-1732.3028.8029.700.00-1031035.19%
NXPI250620C002700002024-05-15 2:07PM EDT2025-06-2042.4538.2040.000.00-116836.89%
NXPI260116C002700002024-05-15 2:06PM EDT2026-01-1651.5047.7049.500.00-240236.88%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240531P002700002024-05-17 1:54PM EDT2024-05-316.175.706.10+1.17+23.40%12923.22%
NXPI240607P002700002024-05-17 1:52PM EDT2024-06-077.305.807.90+1.10+17.74%12226.04%
NXPI240621P002700002024-05-17 2:04PM EDT2024-06-219.809.109.50+2.40+32.43%2620025.03%
NXPI240719P002700002024-05-17 11:56AM EDT2024-07-1911.7012.0012.40+1.30+12.50%185725.20%
NXPI240920P002700002024-05-15 12:35PM EDT2024-09-2017.5017.6018.200.00-1513127.07%
NXPI241018P002700002024-05-01 3:33PM EDT2024-10-1829.1019.4020.100.00-5727.23%
NXPI241220P002700002024-05-17 2:28PM EDT2024-12-2024.9024.0025.60+2.20+9.69%16819029.63%
NXPI250117P002700002024-05-17 1:50PM EDT2025-01-1725.6025.2025.90+0.10+0.39%45528.23%
NXPI250620P002700002024-05-17 2:34PM EDT2025-06-2032.8031.5032.40+1.00+3.14%713627.98%
NXPI260116P002700002024-05-14 1:00PM EDT2026-01-1638.4437.5039.300.00-212427.70%