Mail

New Zealand markets open in 5 hours 11 minutes

NZX 50
11,946.43
+143.15(+1.21%)
NZD/USD
0.5946
+0.0009(+0.15%)
ALL ORDS
7,937.50
-0.40(-0.01%)
OIL
82.59
-0.22(-0.27%)
GOLD
2,339.80
+1.40(+0.06%)

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

235.68

+0.64

(+0.27%)

As of 12:49PM EDT. Market open.

In the money

Show:ListStraddle

Strike:290.00

Callsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NXPI240426C00290000	2024-04-18 9:52AM EDT	2024-04-26	0.32	0.00	0.75	0.00	-	2	5	151.95%
NXPI240503C00290000	2024-04-25 11:46AM EDT	2024-05-03	0.10	0.05	0.20	+0.05	+100.00%	2	2	60.35%
NXPI240517C00290000	2024-04-18 9:38AM EDT	2024-05-17	0.23	0.10	0.75	0.00	-	6	188	51.12%
NXPI240621C00290000	2024-04-08 12:49PM EDT	2024-06-21	3.15	1.15	1.35	0.00	-	5	189	36.72%
NXPI240719C00290000	2024-04-22 3:52PM EDT	2024-07-19	0.75	2.00	2.20	0.00	-	1	73	34.23%
NXPI240920C00290000	2024-04-22 10:51AM EDT	2024-09-20	2.40	5.00	5.40	0.00	-	1	49	34.62%
NXPI241018C00290000	2024-04-12 1:09PM EDT	2024-10-18	7.40	5.50	6.70	0.00	-	101	108	34.47%
NXPI241220C00290000	2024-04-18 12:16PM EDT	2024-12-20	7.01	9.80	10.40	0.00	-	1	31	35.61%
NXPI250117C00290000	2024-04-24 3:41PM EDT	2025-01-17	11.02	11.10	11.70	0.00	-	4	354	35.58%
NXPI250620C00290000	2024-04-24 11:42AM EDT	2025-06-20	18.57	18.00	18.80	0.00	-	1	194	36.06%
NXPI260116C00290000	2024-04-18 2:10PM EDT	2026-01-16	20.25	25.60	26.90	0.00	-	10	18	36.25%

Putsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NXPI250620P00290000	2024-03-07 4:49PM EDT	2025-06-20	53.10	59.60	61.30	0.00	-	-	28	22.72%
NXPI260116P00290000	2024-04-17 3:17PM EDT	2026-01-16	73.94	65.90	68.90	0.00	-	1	0	25.82%