UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.85-6.62 (-2.40%)
At close: 04:00PM EDT
268.60 -0.25 (-0.09%)
After hours: 04:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C000850002024-03-19 3:58PM EDT85.00151.40133.60136.000.00-230.00%
NXPI240621C001000002024-03-19 3:58PM EDT100.00136.40117.90121.300.00-230.00%
NXPI240621C001200002024-06-12 3:35PM EDT120.00160.50146.80150.300.00-20317.29%
NXPI240621C001450002024-06-12 3:49PM EDT145.00135.30122.00125.400.00-50254.30%
NXPI240621C001500002024-06-12 3:49PM EDT150.00130.40116.70120.400.00-30242.19%
NXPI240621C001550002024-06-12 3:50PM EDT155.00125.50112.20115.400.00-21230.47%
NXPI240621C001600002024-06-12 2:11PM EDT160.00123.61106.70110.400.00-21219.14%
NXPI240621C001650002024-06-12 3:42PM EDT165.00114.64102.30105.400.00-210250.00%
NXPI240621C001700002024-06-12 2:20PM EDT170.00113.4096.80100.400.00-7516197.36%
NXPI240621C001750002024-06-12 3:49PM EDT175.00103.7092.5095.400.00-7000119.92%
NXPI240621C001800002024-06-12 3:42PM EDT180.00101.9087.0090.400.00-2100176.66%
NXPI240621C001850002024-06-12 3:42PM EDT185.0096.9081.8085.400.00-2100166.65%
NXPI240621C001900002024-06-12 3:42PM EDT190.0091.8076.9080.400.00-2122156.88%
NXPI240621C001950002024-06-12 3:49PM EDT195.0086.7072.0075.400.00-4000147.27%
NXPI240621C002000002024-06-12 3:49PM EDT200.0081.7066.8070.500.00-9007139.94%
NXPI240621C002100002024-06-12 3:49PM EDT210.0071.8057.0060.500.00-1,0700121.39%
NXPI240621C002200002024-06-12 3:49PM EDT220.0061.6947.0050.500.00-3,86054103.30%
NXPI240621C002300002024-06-12 3:49PM EDT230.0051.8037.7040.600.00-2,840858.30%
NXPI240621C002350002024-06-06 3:11PM EDT235.0038.4732.0035.600.00-1078.05%
NXPI240621C002400002024-06-14 9:36AM EDT240.0030.7527.0030.60-7.95-20.54%21569.12%
NXPI240621C002450002024-05-31 1:24PM EDT245.0023.8022.0025.700.00-1061.26%
NXPI240621C002475002024-05-31 1:19PM EDT247.5020.6019.5023.200.00-2056.67%
NXPI240621C002500002024-06-12 3:49PM EDT250.0028.9018.2020.300.00-3,1393547.79%
NXPI240621C002550002024-06-06 3:11PM EDT255.0019.3513.9016.300.00-3147.88%
NXPI240621C002575002024-06-03 3:59PM EDT257.5014.9011.7013.000.00-1035.93%
NXPI240621C002600002024-06-12 3:49PM EDT260.0019.709.6010.800.00-1,727433.46%
NXPI240621C002625002024-06-14 10:49AM EDT262.507.307.908.50-2.40-24.74%15029.64%
NXPI240621C002650002024-06-14 2:57PM EDT265.007.106.306.70-11.27-61.35%33328.65%
NXPI240621C002675002024-06-14 3:30PM EDT267.505.104.805.10-6.57-56.30%415627.74%
NXPI240621C002700002024-06-14 3:57PM EDT270.003.703.503.70-3.93-51.51%8190126.71%
NXPI240621C002725002024-06-14 3:54PM EDT272.502.342.452.70-3.66-61.00%545126.77%
NXPI240621C002750002024-06-14 3:46PM EDT275.001.721.651.90-3.18-64.90%5144326.73%
NXPI240621C002775002024-06-14 3:51PM EDT277.501.201.101.30-2.25-65.22%385626.73%
NXPI240621C002800002024-06-14 3:46PM EDT280.000.750.700.90-2.00-72.73%8499427.15%
NXPI240621C002825002024-06-14 2:59PM EDT282.500.650.400.70-1.15-63.89%2015728.64%
NXPI240621C002850002024-06-14 3:46PM EDT285.000.420.250.45-0.85-66.93%212528.57%
NXPI240621C002875002024-06-14 2:13PM EDT287.500.350.150.40-0.67-65.69%83730.86%
NXPI240621C002900002024-06-14 3:50PM EDT290.000.300.100.30-1.26-80.77%622831.81%
NXPI240621C002925002024-06-14 2:41PM EDT292.500.250.100.30-0.25-50.00%102934.62%
NXPI240621C002950002024-06-12 3:25PM EDT295.000.950.101.500.00-32655.54%
NXPI240621C002975002024-06-14 3:34PM EDT297.500.130.001.45-0.10-43.48%55658.35%
NXPI240621C003000002024-06-12 3:23PM EDT300.000.540.051.450.00-1437551.83%
NXPI240621C003050002024-05-24 11:19AM EDT305.001.250.051.400.00-1157.18%
NXPI240621C003100002024-06-14 2:23PM EDT310.000.200.000.35-0.07-25.93%111254.15%
NXPI240621C003150002024-05-31 12:10PM EDT315.000.200.001.350.00-618866.99%
NXPI240621C003200002024-06-14 9:52AM EDT320.000.050.001.35-0.05-50.00%410172.12%
NXPI240621C003300002024-05-29 2:16PM EDT330.000.200.001.350.00-4881.88%
NXPI240621C003400002024-06-13 1:21PM EDT340.000.050.000.050.00-19019758.20%
NXPI240621C003450002024-06-13 11:37AM EDT345.000.050.001.350.00-5595.61%
NXPI240621C003500002024-06-13 11:36AM EDT350.000.050.000.150.00-497772.46%
NXPI240621C003600002024-06-13 11:35AM EDT360.000.050.000.200.00-85981.84%
NXPI240621C003700002024-05-30 3:11PM EDT370.000.080.000.250.00-122190.82%
NXPI240621C003800002024-06-05 10:33AM EDT380.000.050.000.050.00-515882.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-11-10 1:13PM EDT85.000.360.002.250.00-510419.43%
NXPI240621P000900002023-12-12 10:38AM EDT90.000.490.002.200.00-1426398.34%
NXPI240621P000950002024-04-29 12:30PM EDT95.000.380.002.150.00-418378.52%
NXPI240621P001000002024-03-15 9:30AM EDT100.000.700.001.350.00-516334.18%
NXPI240621P001100002024-02-23 1:27PM EDT110.000.200.001.100.00-140294.73%
NXPI240621P001150002024-01-04 10:36AM EDT115.000.500.000.600.00-59257.81%
NXPI240621P001200002024-02-23 3:57PM EDT120.000.230.001.400.00-1506278.91%
NXPI240621P001250002024-02-05 4:44PM EDT125.000.300.001.450.00-149267.58%
NXPI240621P001300002023-10-30 9:30AM EDT130.005.000.000.000.00-114150.00%
NXPI240621P001350002023-12-13 12:53PM EDT135.000.930.401.450.00-179253.71%
NXPI240621P001400002024-01-25 12:53PM EDT140.000.760.051.600.00-10174237.01%
NXPI240621P001450002024-05-29 3:39PM EDT145.000.050.001.350.00-1125218.07%
NXPI240621P001500002024-05-31 12:14PM EDT150.000.100.001.350.00-5169207.42%
NXPI240621P001550002024-05-30 10:08AM EDT155.000.050.000.000.00-817450.00%
NXPI240621P001600002024-05-30 10:40AM EDT160.000.050.001.000.00-20203178.03%
NXPI240621P001650002024-05-29 9:30AM EDT165.000.050.001.350.00-9297177.34%
NXPI240621P001700002024-06-03 9:42AM EDT170.000.050.000.050.00-59434110.16%
NXPI240621P001750002024-06-06 11:09AM EDT175.000.010.000.000.00-1252450.00%
NXPI240621P001800002024-06-14 10:45AM EDT180.000.040.000.05-0.01-20.00%394296.88%
NXPI240621P001850002024-05-20 11:26AM EDT185.000.080.001.350.00-1189140.92%
NXPI240621P001900002024-06-13 4:00PM EDT190.000.050.001.350.00-1250132.32%
NXPI240621P001950002024-06-11 9:34AM EDT195.000.050.001.350.00-1238123.88%
NXPI240621P002000002024-06-14 1:02PM EDT200.000.050.000.300.00-238990.63%
NXPI240621P002100002024-06-14 1:37PM EDT210.000.050.050.20-0.23-82.14%473475.39%
NXPI240621P002200002024-06-13 1:59PM EDT220.000.150.050.20+0.05+50.00%137662.79%
NXPI240621P002250002024-06-06 9:30AM EDT225.000.150.000.400.00--160.84%
NXPI240621P002300002024-06-04 1:34PM EDT230.000.300.051.400.00-118669.58%
NXPI240621P002350002024-05-20 10:13AM EDT235.000.500.000.500.00--257.03%
NXPI240621P002400002024-06-14 11:06AM EDT240.000.120.100.20-0.18-60.00%431541.60%
NXPI240621P002450002024-06-14 2:44PM EDT245.000.230.100.80-0.02-8.00%4547.73%
NXPI240621P002475002024-06-14 10:30AM EDT247.500.350.101.55+0.03+9.38%11653.37%
NXPI240621P002500002024-06-13 10:22AM EDT250.000.300.250.400.00-336433.35%
NXPI240621P002525002024-06-14 3:13PM EDT252.500.400.350.50-0.10-20.00%83731.47%
NXPI240621P002550002024-06-14 3:40PM EDT255.000.550.500.65+0.18+48.65%162029.81%
NXPI240621P002575002024-06-14 3:45PM EDT257.500.830.700.90+0.48+137.14%201028.65%
NXPI240621P002600002024-06-14 3:40PM EDT260.001.151.101.25+0.45+64.29%1853327.55%
NXPI240621P002625002024-06-14 2:10PM EDT262.501.601.551.75+0.68+73.91%95426.64%
NXPI240621P002650002024-06-14 2:55PM EDT265.002.152.202.40+0.75+53.57%3252325.61%
NXPI240621P002675002024-06-14 3:44PM EDT267.503.333.103.40+1.33+66.50%34125.50%
NXPI240621P002700002024-06-14 12:20PM EDT270.004.354.304.60+2.31+113.24%2622525.14%
NXPI240621P002725002024-06-14 9:36AM EDT272.504.905.706.10+2.01+69.55%15125.11%
NXPI240621P002750002024-06-14 2:17PM EDT275.007.107.407.90+3.30+86.84%63725.62%
NXPI240621P002775002024-06-14 12:45PM EDT277.5010.659.3010.20+4.95+86.84%283328.83%
NXPI240621P002800002024-06-13 10:25AM EDT280.008.7211.3012.400.00-44130.57%
NXPI240621P002825002024-06-05 12:38PM EDT282.5012.0012.8015.100.00-23136.50%
NXPI240621P002850002024-05-31 12:16PM EDT285.0022.0015.4018.500.00-2648.62%
NXPI240621P002875002024-06-14 2:44PM EDT287.5018.6017.6021.00+5.90+46.46%15352.76%
NXPI240621P002900002024-05-17 2:10PM EDT290.0024.5019.9023.400.00-1255.85%
NXPI240621P002950002024-05-23 11:44AM EDT295.0021.5024.8028.500.00--364.40%
NXPI240621P003000002024-05-22 1:06PM EDT300.0021.5029.8033.500.00-6071.63%
NXPI240621P003100002024-05-29 9:54AM EDT310.0033.5039.8043.300.00-3055.52%