UK markets open in 2 hours 53 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.68+0.57 (+0.25%)
At close: 04:00PM EDT
233.86 +3.18 (+1.38%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240419C000900002024-02-16 11:30AM EDT90.00143.48145.90148.700.00-30890.23%
NXPI240419C001300002024-03-19 3:57PM EDT130.00106.2099.50102.800.00-40322.27%
NXPI240419C001350002024-03-01 4:39PM EDT135.00122.84111.50115.400.00-10828.03%
NXPI240419C001450002024-03-19 3:57PM EDT145.0091.2084.5087.000.00-48205.47%
NXPI240419C001500002024-04-16 12:55PM EDT150.0081.7479.5083.00-12.74-13.48%27258.98%
NXPI240419C001600002023-11-09 2:14PM EDT160.0031.4057.3060.000.00--10.00%
NXPI240419C001650002023-11-02 9:42AM EDT165.0024.8044.6045.900.00-120.00%
NXPI240419C001700002023-10-23 2:52PM EDT170.0027.1035.7036.500.00--10.00%
NXPI240419C001750002023-11-15 12:28PM EDT175.0035.3065.4067.600.00-45428.37%
NXPI240419C001800002024-01-23 2:01PM EDT180.0047.2059.5062.900.00-115396.04%
NXPI240419C001850002024-01-08 3:08PM EDT185.0033.5737.7040.300.00-3280.00%
NXPI240419C001900002024-03-08 1:20PM EDT190.0067.3350.1052.800.00-113347.51%
NXPI240419C001950002024-03-08 1:15PM EDT195.0062.5844.6047.900.00-132318.38%
NXPI240419C002000002024-04-04 10:49AM EDT200.0047.1829.8032.700.00-485103.81%
NXPI240419C002100002024-04-12 2:20PM EDT210.0024.6619.8022.100.00-212063.38%
NXPI240419C002175002024-04-15 3:54PM EDT217.5013.3011.9014.400.00-1967.33%
NXPI240419C002200002024-04-15 12:24PM EDT220.0013.7010.2011.900.00-627258.62%
NXPI240419C002225002024-04-12 1:16PM EDT222.5013.148.5011.000.00-2255.32%
NXPI240419C002250002024-04-16 3:05PM EDT225.007.896.807.60-2.51-24.13%1250.46%
NXPI240419C002275002024-04-16 11:35AM EDT227.506.305.205.60+1.20+23.53%851645.87%
NXPI240419C002300002024-04-16 3:33PM EDT230.004.403.703.90+0.30+7.32%14429842.60%
NXPI240419C002325002024-04-16 3:46PM EDT232.503.102.502.80+0.20+6.90%818943.43%
NXPI240419C002350002024-04-16 3:40PM EDT235.001.981.601.85-0.17-7.91%515542.82%
NXPI240419C002375002024-04-16 3:40PM EDT237.501.260.951.10+0.15+13.51%5011641.38%
NXPI240419C002400002024-04-16 3:05PM EDT240.000.820.500.80+0.02+2.50%2757544.14%
NXPI240419C002425002024-04-16 3:28PM EDT242.500.550.350.50-0.05-8.33%29544.63%
NXPI240419C002450002024-04-16 2:44PM EDT245.000.290.200.35-0.18-38.30%411446.68%
NXPI240419C002475002024-04-15 2:47PM EDT247.500.230.100.25+0.01+4.55%19848.73%
NXPI240419C002500002024-04-15 2:42PM EDT250.000.180.100.200.00-554151.76%
NXPI240419C002525002024-04-12 11:11AM EDT252.500.450.000.700.00-1,0121,00863.67%
NXPI240419C002550002024-04-15 12:39PM EDT255.000.070.000.600.00-27766.80%
NXPI240419C002575002024-04-15 11:26AM EDT257.500.110.000.550.00-24570.70%
NXPI240419C002600002024-04-16 11:15AM EDT260.000.070.000.15-0.03-30.00%541,59361.13%
NXPI240419C002625002024-04-12 11:40AM EDT262.500.500.000.45+0.35+233.33%2577.54%
NXPI240419C002650002024-04-12 3:05PM EDT265.000.100.000.050.00-42360.55%
NXPI240419C002675002024-04-03 11:33AM EDT267.500.750.000.500.00-1188.28%
NXPI240419C002700002024-04-15 12:01PM EDT270.000.150.000.300.00-1058985.35%
NXPI240419C002750002024-04-10 10:51AM EDT275.000.160.001.350.00-23122.46%
NXPI240419C002800002024-04-15 1:13PM EDT280.000.050.000.10-0.05-50.00%152687.89%
NXPI240419C002850002024-03-21 10:17AM EDT285.000.650.000.450.00--1116.21%
NXPI240419C002900002024-04-12 3:01PM EDT290.000.050.000.450.00-10129124.02%
NXPI240419C003000002024-04-15 2:53PM EDT300.000.100.000.300.00-191131.25%
NXPI240419C003100002024-04-10 11:16AM EDT310.000.050.001.350.00-14183.69%
NXPI240419C003200002024-04-10 11:17AM EDT320.000.050.001.350.00-530199.12%
NXPI240419C003250002024-04-08 3:55PM EDT325.000.050.000.200.00-532156.25%
NXPI240419C003300002024-03-19 3:19PM EDT330.000.050.000.100.00-117150.00%
NXPI240419C003400002024-03-26 3:08PM EDT340.000.050.000.300.00-1927182.81%
NXPI240419C003600002024-03-26 11:36AM EDT360.000.050.000.050.00-55170.31%
NXPI240419C003700002024-03-26 11:36AM EDT370.000.050.000.050.00-525179.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240419P000900002023-11-22 10:53AM EDT90.000.150.002.150.00-11579.49%
NXPI240419P001000002023-11-29 10:30AM EDT100.000.250.000.000.00-1250.00%
NXPI240419P001050002023-11-16 10:59AM EDT105.000.450.001.400.00-11456.84%
NXPI240419P001150002023-11-07 11:21AM EDT115.001.050.000.900.00--3380.47%
NXPI240419P001250002023-11-07 10:44AM EDT125.001.400.101.150.00-37358.20%
NXPI240419P001300002024-01-02 11:32AM EDT130.000.250.002.300.00--1378.32%
NXPI240419P001350002024-03-18 12:07PM EDT135.000.050.000.200.00-1011244.53%
NXPI240419P001400002024-04-01 10:03AM EDT140.000.050.000.200.00-140228.91%
NXPI240419P001450002024-03-14 10:06AM EDT145.000.050.000.500.00-135242.38%
NXPI240419P001500002024-03-21 12:19PM EDT150.000.050.002.150.00-15292.29%
NXPI240419P001550002024-03-21 12:34PM EDT155.000.050.000.300.00-3335196.48%
NXPI240419P001600002024-02-06 12:39PM EDT160.000.500.002.050.00-715252.64%
NXPI240419P001650002024-04-01 10:33AM EDT165.000.050.000.050.00-2325136.72%
NXPI240419P001700002024-03-15 10:38AM EDT170.000.400.000.500.00-139167.77%
NXPI240419P001750002024-04-10 10:15AM EDT175.000.100.000.200.00-264134.77%
NXPI240419P001800002024-04-15 3:01PM EDT180.000.050.000.450.00-1095137.89%
NXPI240419P001850002024-04-12 12:50PM EDT185.000.230.002.050.00-190167.68%
NXPI240419P001900002024-04-12 3:17PM EDT190.000.100.000.400.00-3433109.57%
NXPI240419P001950002024-04-10 1:16PM EDT195.000.100.001.350.00-3126122.75%
NXPI240419P002000002024-04-12 2:15PM EDT200.000.140.001.350.00-1286107.91%
NXPI240419P002050002024-04-12 3:51PM EDT205.000.150.001.350.00-1693.07%
NXPI240419P002100002024-04-15 3:44PM EDT210.000.150.050.600.00-132865.82%
NXPI240419P002150002024-04-15 11:06AM EDT215.000.400.100.70+0.20+100.00%31655.08%
NXPI240419P002175002024-04-15 2:03PM EDT217.500.630.250.400.00-2648.10%
NXPI240419P002200002024-04-15 2:03PM EDT220.000.560.450.60-0.39-41.05%170446.00%
NXPI240419P002225002024-04-15 3:47PM EDT222.500.880.750.90-0.62-41.33%18244.02%
NXPI240419P002250002024-04-16 3:29PM EDT225.001.121.201.40-1.11-49.78%229942.94%
NXPI240419P002275002024-04-16 3:43PM EDT227.501.851.902.15-0.25-11.90%4719842.41%
NXPI240419P002300002024-04-16 3:47PM EDT230.002.672.903.20-1.33-33.25%1569042.36%
NXPI240419P002325002024-04-16 1:25PM EDT232.503.954.204.40-1.85-31.90%246640.75%
NXPI240419P002350002024-04-16 1:54PM EDT235.006.005.706.10-1.80-23.08%1914241.90%
NXPI240419P002375002024-04-16 1:25PM EDT237.507.207.308.10+2.10+41.18%59844.21%
NXPI240419P002400002024-04-16 3:47PM EDT240.009.049.4010.90+0.44+5.12%118057.47%
NXPI240419P002425002024-04-12 3:59PM EDT242.509.9011.5013.300.00-289464.01%
NXPI240419P002450002024-04-12 2:01PM EDT245.0012.7613.8015.600.00-55068.09%
NXPI240419P002475002024-04-03 12:38PM EDT247.509.0015.6017.800.00-45669.09%
NXPI240419P002500002024-04-11 11:41AM EDT250.009.4518.6020.100.00-218870.95%
NXPI240419P002525002024-04-02 3:40PM EDT252.5013.2720.4022.600.00-1277.15%
NXPI240419P002550002024-04-12 3:05PM EDT255.0021.3223.0026.000.00-43460.74%
NXPI240419P002575002024-04-02 9:55AM EDT257.5016.9025.3028.100.00-11101.76%
NXPI240419P002600002024-04-16 12:19PM EDT260.0027.8827.1031.00+12.88+85.87%120116.89%
NXPI240419P002625002024-03-21 2:33PM EDT262.5018.5029.8033.100.00--1113.87%
NXPI240419P002700002024-03-13 9:31AM EDT270.0021.3528.6032.000.00-540.00%
NXPI240419P002800002024-03-14 10:03AM EDT280.0034.1044.6048.000.00-900.00%
NXPI240419P002900002024-03-14 10:03AM EDT290.0043.4054.6058.000.00-1300.00%
NXPI240419P003100002023-11-07 10:30AM EDT310.00126.6098.20100.400.00--0519.19%