UK Markets close in 7 hrs 46 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.94-2.19 (-1.41%)
At close: 04:00PM EDT
152.99 +0.05 (+0.03%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021C000900002022-07-07 2:41PM EDT90.0061.7095.5096.500.00--1504.74%
NXPI221021C001100002022-07-07 3:04PM EDT110.0044.5075.6076.700.00--0390.97%
NXPI221021C001200002022-07-28 3:59PM EDT120.0064.0062.0063.200.00--0314.60%
NXPI221021C001350002022-07-11 9:30AM EDT135.0023.9343.5044.600.00--2227.73%
NXPI221021C001400002022-07-22 1:05PM EDT140.0037.5543.0044.100.00--5239.61%
NXPI221021C001450002022-07-18 10:07AM EDT145.0025.2238.8039.300.00--44223.58%
NXPI221021C001500002022-08-09 12:45PM EDT150.0024.9434.0034.900.00-6394206.97%
NXPI221021C001550002022-08-09 9:38AM EDT155.0026.4029.9031.000.00-411194.10%
NXPI221021C001600002022-08-10 11:08AM EDT160.0022.0125.9026.90-4.02-15.44%130180.62%
NXPI221021C001650002022-08-05 1:55PM EDT165.0021.8422.4022.900.00--17168.52%
NXPI221021C001700002022-08-09 12:45PM EDT170.0012.1418.8019.500.00-6382157.30%
NXPI221021C001750002022-08-11 11:15AM EDT175.0015.4715.4016.20+4.99+47.61%289146.14%
NXPI221021C001800002022-08-10 10:04AM EDT180.009.3012.4013.20+0.90+10.71%1115136.08%
NXPI221021C001850002022-08-10 3:07PM EDT185.009.0410.1010.70+2.74+43.49%887128.61%
NXPI221021C001900002022-08-09 11:53AM EDT190.004.307.808.500.00-1116120.74%
NXPI221021C001950002022-08-01 12:13PM EDT195.008.525.906.700.00--132114.08%
NXPI221021C002000002022-08-11 11:21AM EDT200.004.704.705.10+1.95+70.91%1601109.22%
NXPI221021C002100002022-08-10 3:07PM EDT210.002.182.503.00+0.59+37.11%41,062100.17%
NXPI221021C002200002022-08-11 1:52PM EDT220.001.421.351.65+0.57+67.06%10027493.95%
NXPI221021C002300002022-07-19 11:53AM EDT230.000.510.651.100.00--4691.11%
NXPI221021C002400002022-07-26 11:29AM EDT240.000.400.050.750.00--2285.64%
NXPI221021C002500002022-07-26 3:39PM EDT250.000.400.000.750.00--590.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021P000900002022-07-08 2:24PM EDT90.000.750.000.600.00--1101.47%
NXPI221021P000950002022-07-21 10:05AM EDT95.000.500.000.750.00--095.90%
NXPI221021P001100002022-08-05 3:20PM EDT110.000.400.200.750.00--1073.14%
NXPI221021P001150002022-08-01 11:38AM EDT115.000.570.200.750.00--664.84%
NXPI221021P001200002022-08-09 12:36PM EDT120.000.960.300.850.00-24659.13%
NXPI221021P001250002022-08-09 12:36PM EDT125.001.250.351.000.00-21352.98%
NXPI221021P001300002022-08-08 2:34PM EDT130.001.100.801.100.00--5651.15%
NXPI221021P001350002022-08-09 11:48AM EDT135.002.101.101.250.00-22744.07%
NXPI221021P001400002022-08-09 3:25PM EDT140.002.551.451.750.00-366639.69%
NXPI221021P001450002022-08-11 11:47AM EDT145.002.101.902.15-0.40-16.00%107532.68%
NXPI221021P001500002022-08-10 3:08PM EDT150.002.932.502.85-1.32-31.06%214325.77%
NXPI221021P001550002022-08-09 12:34PM EDT155.006.103.303.700.00-68915.49%
NXPI221021P001600002022-08-11 1:37PM EDT160.004.304.204.50-2.83-39.69%12200.00%
NXPI221021P001650002022-08-11 1:08PM EDT165.005.505.405.90-3.32-37.64%1980.00%
NXPI221021P001700002022-08-10 3:41PM EDT170.007.606.907.30-4.25-35.87%81310.00%
NXPI221021P001750002022-08-11 12:18PM EDT175.009.308.609.10-3.30-26.19%1880.00%
NXPI221021P001800002022-08-09 12:14PM EDT180.0017.5010.7011.500.00-91210.00%
NXPI221021P001850002022-08-11 10:05AM EDT185.0012.7013.2013.80-4.87-27.72%21170.00%
NXPI221021P001900002022-07-28 1:49PM EDT190.0016.5016.0016.700.00--490.00%
NXPI221021P001950002022-07-29 11:16AM EDT195.0020.0019.1019.800.00--310.00%
NXPI221021P002100002022-07-06 11:59AM EDT210.0064.7027.9028.800.00--500.00%