UK Markets open in 7 hrs 36 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.22-4.64 (-2.92%)
At close: 04:00PM EDT
154.75 +0.53 (+0.34%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220715C001650002021-12-13 1:11AM EDT165.0068.3563.3566.150.00--1523.29%
NXPI220715C001700002021-11-26 11:58AM EDT170.0051.1561.5564.550.00-11519.86%
NXPI220715C001900002021-12-16 1:44PM EDT190.0043.0542.8546.000.00--2413.20%
NXPI220715C002000002021-12-17 12:39PM EDT200.0035.8536.7039.300.00-22383.23%
NXPI220715C002200002022-01-04 12:27PM EDT220.0026.5324.5026.850.00-38324.41%
NXPI220715C002300002022-01-04 1:25PM EDT230.0023.0320.2022.000.00-225304.21%
NXPI220715C002400002021-12-13 1:20PM EDT240.0017.8516.1017.950.00--1285.60%
NXPI220715C002500002022-01-04 12:27PM EDT250.0013.8712.3014.050.00-45266.08%
NXPI220715C002600002021-12-27 3:00PM EDT260.0013.5510.0011.200.00--1254.44%
NXPI220715C002800002022-01-04 4:12PM EDT280.008.106.107.050.00-10292233.86%
NXPI220715C002900002021-12-27 11:38AM EDT290.006.864.905.550.00--3226.73%
NXPI220715C003000002021-12-13 2:10PM EDT300.004.953.704.350.00--1218.95%
NXPI220715C003100002021-12-13 1:11AM EDT310.006.892.863.450.00--2213.28%
NXPI220715C003200002021-12-01 3:27PM EDT320.004.652.422.970.00--1212.35%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220715P001450002021-11-29 12:04PM EDT145.003.651.952.140.00-154842.13%
NXPI220715P001550002021-12-23 11:12AM EDT155.003.453.103.450.00-1322.23%
NXPI220715P001600002021-12-14 4:54PM EDT160.005.403.704.100.00-120.00%
NXPI220715P001700002021-12-22 11:29AM EDT170.006.405.255.700.00--10.00%
NXPI220715P001750002021-12-30 12:59PM EDT175.005.356.056.550.00--10.00%
NXPI220715P001800002021-11-26 11:00AM EDT180.0011.406.907.850.00-110.00%
NXPI220715P001900002021-12-16 3:39PM EDT190.0013.159.5010.300.00--10.00%
NXPI220715P001950002021-12-23 1:31PM EDT195.0011.3010.8011.650.00-12200.00%
NXPI220715P002000002021-12-28 2:23PM EDT200.0012.0012.4513.300.00--1400.00%
NXPI220715P002100002022-01-04 1:25PM EDT210.0015.2015.7517.050.00-220.00%
NXPI220715P002200002021-12-23 1:31PM EDT220.0020.7720.3522.150.00-12160.00%
NXPI220715P002300002022-01-03 11:29AM EDT230.0022.4625.3027.050.00-340.00%
NXPI220715P002400002022-01-03 3:17PM EDT240.0028.4030.3532.950.00-10120.00%
NXPI220715P002800002021-12-01 3:59PM EDT280.0063.1058.3560.300.00--10.00%
NXPI220715P003300002021-11-26 12:40PM EDT330.00120.50102.70106.400.00-110.00%