New Zealand markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.44+6.38 (+2.67%)
At close: 04:00PM EDT
245.39 -0.05 (-0.02%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328C002800002024-03-14 11:17AM EDT2024-03-280.430.000.000.00-1050.00%
NXPI240405C002800002024-03-13 10:32AM EDT2024-04-051.600.000.000.00-1012.50%
NXPI240412C002800002024-03-21 9:30AM EDT2024-04-120.550.000.000.00-2012.50%
NXPI240419C002800002024-03-26 3:29PM EDT2024-04-190.350.000.000.00-6012.50%
NXPI240426C002800002024-03-25 3:23PM EDT2024-04-260.800.000.000.00-3012.50%
NXPI240503C002800002024-03-26 2:57PM EDT2024-05-031.680.000.000.00-206.25%
NXPI240517C002800002024-03-25 9:44AM EDT2024-05-172.470.000.000.00-106.25%
NXPI240621C002800002024-03-26 10:16AM EDT2024-06-214.700.000.000.00-406.25%
NXPI240719C002800002024-03-27 3:29PM EDT2024-07-196.800.000.000.00-106.25%
NXPI240920C002800002024-03-26 9:58AM EDT2024-09-2010.630.000.000.00-203.13%
NXPI241018C002800002024-03-14 9:50AM EDT2024-10-1815.600.000.000.00-103.13%
NXPI241220C002800002024-03-15 9:36AM EDT2024-12-2015.300.000.000.00-1903.13%
NXPI250117C002800002024-03-19 11:33AM EDT2025-01-1715.300.000.000.00-3903.13%
NXPI250620C002800002024-03-07 12:30PM EDT2025-06-2038.250.000.000.00-103.13%
NXPI260116C002800002024-03-07 2:36PM EDT2026-01-1646.000.000.000.00-5001.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240328P002800002024-03-04 3:36PM EDT2024-03-2826.700.000.000.00-400.00%
NXPI240419P002800002024-03-14 10:03AM EDT2024-04-1934.100.000.000.00-900.00%
NXPI240517P002800002024-03-11 10:26AM EDT2024-05-1732.700.000.000.00-600.00%
NXPI240621P002800002024-03-07 1:46PM EDT2024-06-2128.500.000.000.00--00.00%
NXPI250117P002800002024-03-11 10:54AM EDT2025-01-1744.350.000.000.00-100.00%
NXPI250620P002800002024-03-08 1:59PM EDT2025-06-2048.700.000.000.00-3200.00%
NXPI260116P002800002024-03-25 9:30AM EDT2026-01-1658.900.000.000.00-500.00%