UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.26+2.41 (+0.90%)
At close: 04:00PM EDT
271.26 0.00 (0.00%)
After hours: 04:35PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--20.00%
NXPI240719C001450002024-04-18 1:37PM EDT145.0076.49121.50125.200.00--130.00%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.500.000.000.00--10.00%
NXPI240719C001550002023-08-18 3:34PM EDT155.0054.4352.8054.100.00-110.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6042.400.00-220.00%
NXPI240719C001850002024-02-16 11:04AM EDT185.0053.3555.3057.700.00-180.00%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-14108.97%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-112038.87%
NXPI240719C002100002024-06-10 11:10AM EDT210.0064.8260.8064.600.00-16459.30%
NXPI240719C002200002024-06-10 10:46AM EDT220.0054.4051.3054.800.00-59053.59%
NXPI240719C002300002024-06-12 10:16AM EDT230.0057.0042.3045.000.00-117356.57%
NXPI240719C002400002024-06-12 2:52PM EDT240.0043.8033.1034.500.00-26922244.04%
NXPI240719C002500002024-06-14 1:59PM EDT250.0023.4024.5025.400.00-220937.97%
NXPI240719C002600002024-06-14 3:31PM EDT260.0016.0016.8017.500.00-912134.42%
NXPI240719C002700002024-06-17 9:33AM EDT270.007.8010.7011.20-1.10-12.36%318032.53%
NXPI240719C002800002024-06-17 2:55PM EDT280.006.086.206.60+0.18+3.05%171,17031.44%
NXPI240719C002900002024-06-17 2:55PM EDT290.003.453.303.70+0.35+11.29%191,44931.27%
NXPI240719C003000002024-06-17 2:37PM EDT300.001.651.652.00+0.05+3.12%3356431.54%
NXPI240719C003100002024-06-14 3:46PM EDT310.000.800.751.100.00-79532.36%
NXPI240719C003200002024-06-12 10:51AM EDT320.001.200.250.750.00-44434.79%
NXPI240719C003300002024-06-14 10:03AM EDT330.000.360.100.750.00-12739.70%
NXPI240719C003400002024-04-18 9:30AM EDT340.000.350.150.750.00-15044.34%
NXPI240719C003500002024-05-20 10:53AM EDT350.000.270.001.400.00-1355.40%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121252.95%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--6955.57%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.000.500.00--160.79%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.002.300.00-1418198.88%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012190.53%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510166.70%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10117.19%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.001.350.00-2226137.70%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.350.00-2021108.59%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.000.15-0.67-93.06%61293.75%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-12185.55%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.25-0.01-16.67%61990.04%
NXPI240719P001450002024-05-20 11:01AM EDT145.000.100.002.150.00-4549117.85%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217109.18%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.002.20-1.02-95.33%614107.28%
NXPI240719P001600002024-06-17 3:53PM EDT160.000.050.000.15-0.05-50.00%241468.95%
NXPI240719P001650002024-06-11 10:32AM EDT165.000.100.000.150.00-1865.23%
NXPI240719P001700002024-04-01 12:09PM EDT170.000.680.001.550.00-13486.04%
NXPI240719P001750002024-04-29 3:59PM EDT175.000.750.051.450.00-116280.91%
NXPI240719P001800002024-06-14 9:59AM EDT180.000.150.000.200.00-318856.64%
NXPI240719P001850002024-06-05 3:58PM EDT185.000.100.000.450.00-15759.28%
NXPI240719P001900002024-06-12 2:30PM EDT190.000.200.001.050.00-14063.53%
NXPI240719P001950002024-05-13 9:39AM EDT195.000.350.002.250.00-218168.95%
NXPI240719P002000002024-06-14 2:55PM EDT200.001.030.050.250.00-69749.27%
NXPI240719P002100002024-06-17 3:43PM EDT210.000.400.100.70-0.79-66.39%117150.73%
NXPI240719P002200002024-06-17 3:43PM EDT220.000.370.150.50+0.02+5.71%426440.23%
NXPI240719P002300002024-06-17 2:25PM EDT230.000.650.501.05-0.01-1.52%123938.94%
NXPI240719P002400002024-06-17 3:43PM EDT240.001.191.051.30-0.56-32.00%10715332.84%
NXPI240719P002500002024-06-17 3:10PM EDT250.002.482.252.50-0.59-19.22%281,57530.78%
NXPI240719P002600002024-06-17 3:29PM EDT260.004.704.504.80-0.99-17.40%2828029.43%
NXPI240719P002700002024-06-17 2:55PM EDT270.008.568.208.60-1.34-13.54%6826628.40%
NXPI240719P002800002024-06-17 2:08PM EDT280.0014.5013.5014.10-1.60-9.94%49127.44%
NXPI240719P002900002024-06-04 11:22AM EDT290.0024.8920.6021.600.00-11627.97%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2028.9030.300.00-2129.19%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20223.79%