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: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002024-05-14 2:56PM EDT75.00193.00199.70203.500.00-16125.37%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-350.00%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-310.00%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-06-04 9:56AM EDT95.00174.34176.00179.900.00-3479.83%
NXPI250117C001000002024-06-04 9:56AM EDT100.00169.49171.30175.000.00-10477.95%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002024-06-06 12:53PM EDT125.00149.73147.00150.400.00-2465.63%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.35109.90112.600.00-290.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.00123.00126.900.00-1110.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-160.00%
NXPI250117C001500002024-06-06 3:59PM EDT150.00125.00123.20127.000.00-1958.28%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-06-05 2:08PM EDT160.00118.00113.60116.900.00-1853.59%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-1150.00%
NXPI250117C001700002024-06-17 2:28PM EDT170.00104.73104.40108.30+21.43+25.73%12652.14%
NXPI250117C001750002024-06-07 1:01PM EDT175.00104.0099.80103.800.00-41250.93%
NXPI250117C001800002024-06-06 12:53PM EDT180.0099.5895.2098.700.00-216753.39%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-4230.00%
NXPI250117C001900002024-04-18 3:02PM EDT190.0045.5083.1086.000.00-220741.45%
NXPI250117C001950002024-06-13 11:01AM EDT195.0086.9182.1085.400.00-435649.38%
NXPI250117C002000002024-06-14 3:54PM EDT200.0076.8077.8081.600.00-314449.20%
NXPI250117C002100002024-05-22 12:03PM EDT210.0078.3570.1073.200.00-1023546.89%
NXPI250117C002200002024-06-12 2:07PM EDT220.0072.9061.8064.200.00-124043.30%
NXPI250117C002300002024-06-12 1:35PM EDT230.0066.2354.7056.400.00-866241.40%
NXPI250117C002400002024-06-13 11:41AM EDT240.0052.0047.1049.200.00-272739.93%
NXPI250117C002500002024-06-17 1:28PM EDT250.0038.7041.8042.60-0.34-0.87%130438.76%
NXPI250117C002600002024-05-24 10:53AM EDT260.0041.9835.9036.600.00-346437.80%
NXPI250117C002700002024-06-12 11:43AM EDT270.0038.6730.6031.300.00-271837.13%
NXPI250117C002800002024-06-17 2:02PM EDT280.0025.2025.8026.60+1.00+4.13%1225636.58%
NXPI250117C002900002024-06-14 2:06PM EDT290.0021.3021.2022.300.00-3036935.93%
NXPI250117C003000002024-06-17 11:51AM EDT300.0015.7018.1018.70-1.40-8.19%229935.55%
NXPI250117C003100002024-06-17 9:30AM EDT310.0014.4015.0015.60-2.70-15.79%817335.24%
NXPI250117C003200002024-06-13 10:04AM EDT320.0013.7012.3012.900.00-154734.91%
NXPI250117C003300002024-06-12 10:14AM EDT330.0014.509.7010.700.00-36434.76%
NXPI250117C003400002024-06-10 3:59PM EDT340.009.858.208.700.00-310834.42%
NXPI250117C003500002024-06-14 9:51AM EDT350.005.806.707.20-0.50-7.94%11834.40%
NXPI250117C003600002024-06-14 11:09AM EDT360.004.995.405.900.00-16134.31%
NXPI250117C003700002024-06-05 12:51PM EDT370.005.104.305.600.00-42935.81%
NXPI250117C003800002024-06-13 10:04AM EDT380.004.103.504.900.00-43636.33%
NXPI250117C004000002024-06-14 11:30AM EDT400.002.352.302.850.00-3534.82%
NXPI250117C004100002024-06-10 10:08AM EDT410.002.081.653.300.00-25337.68%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002024-05-20 9:41AM EDT70.000.120.050.400.00-119074.41%
NXPI250117P000750002024-05-14 9:30AM EDT75.000.050.000.000.00-15225.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1978.91%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1574.78%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222269.58%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1469.19%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213873.34%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11466.43%
NXPI250117P001100002024-05-06 10:40AM EDT110.000.300.201.600.00-110362.04%
NXPI250117P001150002024-05-24 2:51PM EDT115.000.350.301.650.00-1960.08%
NXPI250117P001200002024-04-26 1:09PM EDT120.000.910.101.650.00-65156.31%
NXPI250117P001250002024-05-30 12:40PM EDT125.000.530.001.700.00-139653.49%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24858.12%
NXPI250117P001350002024-06-14 10:04AM EDT135.001.300.201.050.00-111250.56%
NXPI250117P001400002024-04-30 9:30AM EDT140.001.250.000.000.00-231612.50%
NXPI250117P001450002024-05-15 3:05PM EDT145.000.720.302.950.00-138250.06%
NXPI250117P001500002024-05-14 3:14PM EDT150.001.100.302.200.00-131650.94%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.451.350.00-348043.75%
NXPI250117P001600002024-06-14 10:07AM EDT160.001.500.502.500.00-156947.63%
NXPI250117P001650002024-06-14 10:08AM EDT165.001.500.552.750.00-111146.38%
NXPI250117P001700002024-06-12 11:15AM EDT170.001.220.652.950.00-128444.88%
NXPI250117P001750002024-06-10 2:05PM EDT175.001.640.753.300.00-27043.89%
NXPI250117P001800002024-06-04 3:28PM EDT180.002.450.652.950.00-16640.42%
NXPI250117P001850002024-06-05 3:40PM EDT185.002.401.003.400.00-232839.77%
NXPI250117P001900002024-06-12 11:31AM EDT190.002.152.254.100.00-132039.69%
NXPI250117P001950002024-05-22 11:08AM EDT195.003.053.103.700.00-526336.35%
NXPI250117P002000002024-06-04 3:25PM EDT200.004.573.704.200.00-157835.58%
NXPI250117P002100002024-06-04 2:59PM EDT210.006.045.006.200.00-1528835.85%
NXPI250117P002200002024-06-12 10:19AM EDT220.005.206.807.400.00-116433.66%
NXPI250117P002300002024-06-12 11:06AM EDT230.007.308.909.700.00-231832.90%
NXPI250117P002400002024-06-13 2:21PM EDT240.0011.0011.6012.400.00-151032.04%
NXPI250117P002500002024-06-14 12:44PM EDT250.0016.2214.9015.600.00-120531.17%
NXPI250117P002600002024-06-13 9:56AM EDT260.0017.6018.7019.400.00-127330.36%
NXPI250117P002700002024-06-17 3:30PM EDT270.0023.4023.2025.00-1.70-6.77%107431.01%
NXPI250117P002800002024-06-12 1:57PM EDT280.0023.3828.1029.100.00-218729.08%
NXPI250117P002900002024-05-29 11:18AM EDT290.0033.3033.9034.900.00-91228.47%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.5050.7051.800.00-1140.92%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-1169.32%