New Zealand markets close in 6 hours 53 minutes

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:300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240524C003000002024-05-15 2:02PM EDT2024-05-240.250.051.80+0.25--764.87%
NXPI240531C003000002024-05-16 10:33AM EDT2024-05-310.300.100.750.00-1341.87%
NXPI240607C003000002024-04-30 10:24AM EDT2024-06-071.100.201.100.00--137.16%
NXPI240614C003000002024-05-10 3:22PM EDT2024-06-140.650.500.950.00--3030.79%
NXPI240621C003000002024-05-17 3:56PM EDT2024-06-210.960.801.05-0.49-33.79%3544828.15%
NXPI240628C003000002024-05-14 12:18PM EDT2024-06-281.751.101.60+1.75--1028.80%
NXPI240719C003000002024-05-17 10:52AM EDT2024-07-193.002.452.75-0.80-21.05%251327.84%
NXPI240920C003000002024-05-17 12:19PM EDT2024-09-208.287.708.20-0.62-6.97%132730.86%
NXPI241018C003000002024-05-17 10:34AM EDT2024-10-1810.809.8010.30-0.30-2.70%19031.33%
NXPI241220C003000002024-05-17 1:55PM EDT2024-12-2015.6015.1016.00-0.60-3.70%327833.83%
NXPI250117C003000002024-05-17 3:42PM EDT2025-01-1717.4616.9017.70-2.54-12.70%1229433.86%
NXPI250620C003000002024-05-15 11:15AM EDT2025-06-2028.1026.1028.000.00-38635.92%
NXPI260116C003000002024-05-09 3:23PM EDT2026-01-1634.1035.5037.000.00-112035.60%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P003000002024-05-17 3:58PM EDT2024-06-2132.5031.2034.00+32.50-6632.33%
NXPI240719P003000002024-05-17 12:50PM EDT2024-07-1933.9033.2034.80-7.58-18.27%2027.05%
NXPI250117P003000002024-04-05 3:18PM EDT2025-01-1765.5050.7051.800.00-1136.03%