UK Markets open in 1 hr 15 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.95-6.47 (-2.98%)
At close: 04:00PM EST
210.99 +0.04 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220121C000350002021-12-14 10:36AM EST35.00185.77188.40192.000.00-122,840.23%
NXPI220121C000400002021-11-10 6:56AM EST40.0072.17184.00188.000.00-222,654.10%
NXPI220121C000450002021-11-10 6:56AM EST45.00125.89177.80183.000.00-102,394.14%
NXPI220121C000500002021-12-14 10:47AM EST50.00169.32173.45177.000.00-332,206.84%
NXPI220121C000550002021-11-10 6:56AM EST55.0069.70169.00173.000.00-102,104.79%
NXPI220121C000600002021-11-10 6:56AM EST60.00151.10164.10167.250.00-301,950.88%
NXPI220121C000650002021-11-10 6:56AM EST65.00141.48159.10163.000.00-111,851.76%
NXPI220121C000700002021-11-10 6:56AM EST70.00147.70153.30155.000.00-1001,648.54%
NXPI220121C000750002021-11-10 6:57AM EST75.00127.00148.40150.400.00-141,567.58%
NXPI220121C000800002021-11-04 12:17PM EST80.00138.00145.15148.450.00-221,587.50%
NXPI220121C000850002021-11-10 6:57AM EST85.0047.05139.15142.950.00-1321,471.39%
NXPI220121C000900002021-11-10 6:57AM EST90.00123.97133.40138.000.00-1691,380.22%
NXPI220121C000950002021-11-10 6:57AM EST95.00112.00129.45133.000.00-511,328.37%
NXPI220121C001000002022-01-03 3:48PM EST100.00131.50123.50127.000.00-4181,225.10%
NXPI220121C001050002021-11-10 6:56AM EST105.00109.04119.00123.000.00-261,188.28%
NXPI220121C001100002021-12-27 11:23AM EST110.00121.00113.60116.900.00-551,103.03%
NXPI220121C001150002021-11-10 6:56AM EST115.00101.05109.25112.350.00-231,063.97%
NXPI220121C001200002022-01-04 12:02PM EST120.00107.40103.30106.850.00-18987.31%
NXPI220121C001250002022-01-05 9:37AM EST125.00108.7298.70101.85+29.42+37.10%224941.89%
NXPI220121C001300002021-12-13 3:20PM EST130.0093.7893.1596.950.00-30412886.04%
NXPI220121C001350002021-12-13 2:51PM EST135.0088.1588.2091.850.00-1502837.94%
NXPI220121C001400002021-12-13 2:51PM EST140.0083.1083.6587.000.00-1500800.05%
NXPI220121C001450002021-12-13 2:51PM EST145.0078.5078.2081.900.00-2706748.58%
NXPI220121C001500002021-12-27 9:50AM EST150.0078.7673.7077.000.00-1519712.89%
NXPI220121C001550002021-12-21 12:55PM EST155.0067.4068.7071.950.00-1025670.24%
NXPI220121C001600002022-01-03 1:18PM EST160.0072.0063.0566.950.00-532621.88%
NXPI220121C001650002022-01-04 11:29AM EST165.0061.0058.7562.000.00-165590.14%
NXPI220121C001700002022-01-04 12:21PM EST170.0058.8253.6056.950.00-50116548.63%
NXPI220121C001750002022-01-04 10:36AM EST175.0056.2448.7052.000.00-2499511.38%
NXPI220121C001800002022-01-05 3:40PM EST180.0046.8543.8047.00-2.17-4.43%10447474.02%
NXPI220121C001850002022-01-04 2:16PM EST185.0045.9239.3042.050.00-1102441.11%
NXPI220121C001900002022-01-05 12:00PM EST190.0042.9533.4037.00-1.22-2.76%1569394.29%
NXPI220121C001950002021-12-23 1:46PM EST195.0034.3528.6030.750.00-1660346.97%
NXPI220121C002000002022-01-05 12:14PM EST200.0033.0724.6027.65+1.57+4.98%103,850333.47%
NXPI220121C002050002021-12-22 11:10AM EST205.0022.7019.8522.750.00--3296.46%
NXPI220121C002075002021-12-29 2:17PM EST207.5015.9518.2520.850.00-191288.18%
NXPI220121C002100002022-01-04 3:53PM EST210.0024.0516.0018.150.00-241,431267.43%
NXPI220121C002125002021-12-29 9:31AM EST212.5021.6513.8015.850.00--1249.66%
NXPI220121C002150002021-12-27 1:39PM EST215.0019.5511.9014.000.00-117237.01%
NXPI220121C002175002022-01-04 11:22AM EST217.5011.7010.3511.900.00-313224.10%
NXPI220121C002200002022-01-05 3:00PM EST220.0010.658.7010.35-4.15-28.04%232,142213.55%
NXPI220121C002225002022-01-05 2:59PM EST222.509.257.158.55-1.40-13.15%215200.29%
NXPI220121C002250002022-01-05 3:29PM EST225.006.605.906.90-4.70-41.59%1332189.06%
NXPI220121C002275002022-01-05 3:21PM EST227.505.454.755.70-1.40-20.44%719180.66%
NXPI220121C002300002022-01-05 3:55PM EST230.004.303.854.60-3.77-46.72%2091,466173.54%
NXPI220121C002325002022-01-05 3:59PM EST232.503.303.003.70-3.38-50.60%40113166.70%
NXPI220121C002350002022-01-05 3:08PM EST235.002.642.342.99-2.79-51.38%37102161.72%
NXPI220121C002375002022-01-05 3:08PM EST237.501.991.812.44-2.34-54.04%939158.06%
NXPI220121C002400002022-01-05 3:59PM EST240.001.831.392.18-1.63-47.11%2012,030157.81%
NXPI220121C002425002022-01-05 3:19PM EST242.501.450.951.84-1.16-44.44%414154.49%
NXPI220121C002450002022-01-05 12:06PM EST245.002.080.751.38+0.09+4.52%1042151.07%
NXPI220121C002500002022-01-05 3:45PM EST250.000.760.561.14-0.49-39.20%431,587156.88%
NXPI220121C002550002022-01-05 3:50PM EST255.000.470.180.84-0.14-22.95%447152.93%
NXPI220121C002600002022-01-05 3:31PM EST260.000.370.200.76-0.08-17.78%71,081163.28%
NXPI220121C002650002021-12-29 1:52PM EST265.000.390.100.730.00-559170.31%
NXPI220121C002700002021-12-31 3:59PM EST270.000.230.071.160.00-23208195.12%
NXPI220121C002800002022-01-04 9:48AM EST280.000.140.000.970.00-11213208.20%
NXPI220121C002900002021-12-29 9:50AM EST290.000.140.030.550.00-1131210.35%
NXPI220121C003000002021-12-07 10:09AM EST300.000.490.000.670.00-1453233.79%
NXPI220121C003100002021-12-07 11:34AM EST310.000.400.002.110.00-320305.96%
NXPI220121C003200002022-01-04 10:56AM EST320.000.040.050.100.00-18875221.88%
NXPI220121C003300002021-12-15 2:29PM EST330.000.100.010.200.00-111244.92%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220121P000350002021-10-29 1:24PM EST35.000.100.000.750.00-13721,128.13%
NXPI220121P000400002021-11-10 6:57AM EST40.000.540.000.510.00-4653989.84%
NXPI220121P000450002021-11-10 6:57AM EST45.000.950.000.130.00-2824784.38%
NXPI220121P000500002021-10-26 9:30AM EST50.000.010.001.500.00-1841,009.38%
NXPI220121P000550002021-11-10 6:57AM EST55.000.760.000.130.00-22423684.38%
NXPI220121P000600002021-11-10 6:57AM EST60.000.410.000.130.00-1294640.63%
NXPI220121P000650002021-11-10 6:57AM EST65.000.460.000.130.00-1208601.56%
NXPI220121P000700002021-11-10 6:57AM EST70.000.220.000.130.00-153565.63%
NXPI220121P000750002021-11-10 6:57AM EST75.004.451.510.510.00-19302777.54%
NXPI220121P000800002021-12-29 12:23PM EST80.000.020.001.570.00-10152700.59%
NXPI220121P000850002021-11-10 6:57AM EST85.000.180.000.560.00-1981562.50%
NXPI220121P000900002021-11-10 6:57AM EST90.000.300.000.520.00-2143524.22%
NXPI220121P000950002021-11-10 6:57AM EST95.001.100.020.130.00-22485422.66%
NXPI220121P001000002021-11-16 11:54AM EST100.000.050.000.240.00-6212419.53%
NXPI220121P001050002021-11-10 6:57AM EST105.000.450.040.140.00-2155381.25%
NXPI220121P001100002021-12-29 12:22PM EST110.000.040.010.240.00-101,246371.88%
NXPI220121P001150002021-11-10 6:57AM EST115.000.240.090.150.00-165458346.88%
NXPI220121P001200002021-11-22 2:42PM EST120.000.220.000.150.00-481306.25%
NXPI220121P001250002021-11-30 12:45PM EST125.000.600.010.110.00-4789278.91%
NXPI220121P001300002021-11-03 9:53AM EST130.000.340.001.960.00-1411395.12%
NXPI220121P001350002022-01-04 10:51AM EST135.000.050.011.350.00-20130343.36%
NXPI220121P001400002022-01-03 3:58PM EST140.000.050.030.150.00-1281,243234.38%
NXPI220121P001450002022-01-04 9:43AM EST145.000.080.041.440.00-1161300.98%
NXPI220121P001500002022-01-03 11:17AM EST150.000.090.040.750.00-10281247.27%
NXPI220121P001550002022-01-03 2:08PM EST155.000.110.050.370.00-51,112204.30%
NXPI220121P001600002022-01-05 12:31PM EST160.000.040.050.38-0.06-60.00%1873186.72%
NXPI220121P001650002022-01-05 2:00PM EST165.000.250.051.07+0.04+19.05%1265200.29%
NXPI220121P001700002022-01-05 3:52PM EST170.000.180.060.27+0.06+50.00%31,507144.53%
NXPI220121P001750002022-01-03 10:09AM EST175.000.160.050.430.00-5902136.13%
NXPI220121P001800002022-01-05 3:52PM EST180.000.320.080.47+0.11+52.38%91,148121.68%
NXPI220121P001850002022-01-05 3:47PM EST185.000.240.170.38+0.04+20.00%71,492104.10%
NXPI220121P001900002022-01-03 3:24PM EST190.000.220.070.550.00-1076688.67%
NXPI220121P001950002022-01-05 9:36AM EST195.000.350.190.57+0.07+25.00%111,08574.12%
NXPI220121P002000002022-01-05 3:57PM EST200.000.740.610.87+0.32+76.19%222,97667.19%
NXPI220121P002025002022-01-05 3:59PM EST202.500.950.811.05+0.29+43.94%12461.04%
NXPI220121P002050002022-01-05 3:08PM EST205.001.090.971.47+0.56+105.66%688655.32%
NXPI220121P002075002022-01-04 2:25PM EST207.500.751.201.790.00-1115852.20%
NXPI220121P002100002022-01-05 3:57PM EST210.001.751.602.09+0.77+78.57%51,67740.82%
NXPI220121P002125002022-01-04 11:19AM EST212.501.741.872.560.00-26326.76%
NXPI220121P002150002022-01-05 3:08PM EST215.002.562.743.25+1.30+103.17%731070.00%
NXPI220121P002175002022-01-05 3:59PM EST217.503.553.404.05+1.96+123.27%41270.00%
NXPI220121P002200002022-01-05 3:36PM EST220.003.904.304.60+1.91+95.98%106590.00%
NXPI220121P002225002022-01-05 3:26PM EST222.504.655.305.80+1.35+40.91%31960.00%
NXPI220121P002250002022-01-05 3:27PM EST225.005.506.456.95+1.45+35.80%801210.00%
NXPI220121P002275002022-01-05 3:04PM EST227.506.957.808.65+2.90+71.60%5760.00%
NXPI220121P002300002022-01-05 3:30PM EST230.009.009.3010.15+4.15+85.57%403590.00%
NXPI220121P002325002022-01-05 2:46PM EST232.508.9011.0011.75+2.97+50.08%7400.00%
NXPI220121P002350002022-01-05 12:44PM EST235.007.8512.6013.35+0.70+9.79%380.00%
NXPI220121P002375002022-01-04 12:46PM EST237.5011.0013.9515.250.00-6130.00%
NXPI220121P002400002022-01-05 3:18PM EST240.0015.5015.6017.40+5.15+49.76%28840.00%
NXPI220121P002425002022-01-04 3:54PM EST242.5012.3017.0519.550.00-160.00%
NXPI220121P002450002021-12-30 11:10AM EST245.0015.4519.3522.100.00--140.00%
NXPI220121P002500002021-12-30 11:10AM EST250.0019.5524.0027.000.00-10640.00%
NXPI220121P002550002021-12-29 2:17PM EST255.0025.5028.7031.850.00--60.00%
NXPI220121P002600002021-12-23 12:04PM EST260.0032.5733.5037.000.00-1580.00%
NXPI220121P002700002021-12-08 9:47AM EST270.0046.5043.5046.600.00-3200.00%
NXPI220121P002800002021-11-10 6:57AM EST280.0067.6054.0556.450.00-11120.00%
NXPI220121P002900002021-11-11 11:49AM EST290.0073.0063.2066.500.00-1250.00%
NXPI220121P003000002021-11-11 11:49AM EST300.0083.0073.0076.250.00-140.00%
NXPI220121P003100002021-12-10 9:42AM EST310.0085.3583.1586.450.00-300.00%
NXPI220121P003200002021-12-06 9:44AM EST320.0097.4587.4089.350.00-300.00%
NXPI220121P003300002021-12-13 9:53AM EST330.00105.59103.30106.450.00-100.00%