UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.95+1.10 (+0.41%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250620C001500002024-06-14 9:52AM EDT150.00124.00123.50128.000.00-1355.05%
NXPI250620C001800002024-04-30 9:30AM EDT180.0091.350.000.000.00--10.00%
NXPI250620C001850002024-04-22 10:14AM EDT185.0053.940.000.000.00--00.00%
NXPI250620C001900002024-04-22 12:09PM EDT190.0050.000.000.000.00-5000.00%
NXPI250620C002000002024-06-14 11:16AM EDT200.0082.1083.2084.800.00-1143.72%
NXPI250620C002100002024-02-20 10:30AM EDT210.0047.3058.7062.800.00-1020.91%
NXPI250620C002200002024-05-01 3:13PM EDT220.0061.4070.8074.400.00-24646.45%
NXPI250620C002300002024-04-22 1:54PM EDT230.0031.800.000.000.00-3900.00%
NXPI250620C002400002024-05-24 12:59PM EDT240.0062.7054.7057.500.00-242940.18%
NXPI250620C002500002024-06-14 11:16AM EDT250.0049.0549.9051.100.00-112938.94%
NXPI250620C002600002024-05-28 12:37PM EDT260.0043.0044.5046.20-11.00-20.37%58438.84%
NXPI250620C002700002024-05-23 11:03AM EDT270.0043.0038.8041.100.00-116938.20%
NXPI250620C002800002024-05-20 1:11PM EDT280.0038.4034.2036.300.00-213437.51%
NXPI250620C002900002024-06-12 2:00PM EDT290.0038.8030.5031.600.00-119636.58%
NXPI250620C003000002024-06-17 11:53AM EDT300.0025.4026.6027.80-3.86-13.19%111136.17%
NXPI250620C003100002024-05-28 3:35PM EDT310.0029.0023.3024.400.00-11510635.81%
NXPI250620C003200002024-06-11 10:13AM EDT320.0022.7020.0022.000.00-116836.12%
NXPI250620C003300002024-05-22 11:03AM EDT330.0022.8316.8020.300.00-15736.85%
NXPI250620C003400002024-05-17 11:36AM EDT340.0016.4014.2017.800.00-212636.56%
NXPI250620C003500002024-05-20 11:04AM EDT350.0014.8512.6014.800.00-11835.47%
NXPI250620C003600002024-05-31 3:20PM EDT360.0012.5011.0012.300.00-34234.59%
NXPI250620C003700002024-05-30 3:45PM EDT370.0011.609.2010.800.00-102634.57%
NXPI250620C003800002024-06-06 12:32PM EDT380.0010.007.8010.300.00-11535.61%
NXPI250620C003900002024-05-15 10:53AM EDT390.008.506.9010.000.00--336.79%
NXPI250620C004000002024-06-05 1:01PM EDT400.008.205.708.200.00-2635.86%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250620P001100002024-02-06 4:10PM EDT110.002.570.005.000.00-3357.47%
NXPI250620P001250002024-04-22 12:26PM EDT125.003.090.000.000.00--012.50%
NXPI250620P001350002024-04-22 2:21PM EDT135.003.930.000.000.00-1012.50%
NXPI250620P001400002024-01-08 2:39PM EDT140.007.305.406.000.00--354.10%
NXPI250620P001450002024-05-06 12:23PM EDT145.002.550.003.900.00-2846.56%
NXPI250620P001500002024-05-15 3:05PM EDT150.002.040.004.300.00-111145.64%
NXPI250620P001550002024-06-03 1:33PM EDT155.002.821.003.700.00-1341.83%
NXPI250620P001600002024-04-23 12:23PM EDT160.007.300.000.000.00-725312.50%
NXPI250620P001700002024-02-07 10:32AM EDT170.0011.300.009.000.00-13547.71%
NXPI250620P001750002024-05-06 1:49PM EDT175.006.003.804.500.00-1336.27%
NXPI250620P001800002024-04-23 11:49AM EDT180.0012.200.000.000.00-366006.25%
NXPI250620P001850002024-06-17 10:26AM EDT185.005.984.506.00+0.18+3.10%124435.76%
NXPI250620P001900002024-05-20 11:28AM EDT190.006.255.906.800.00-1935.37%
NXPI250620P001950002024-05-28 10:55AM EDT195.006.386.107.700.00-12935.04%
NXPI250620P002000002024-06-14 3:48PM EDT200.008.107.708.600.00-42234.58%
NXPI250620P002100002024-05-24 3:03PM EDT210.009.409.2011.400.00-15934.74%
NXPI250620P002200002024-06-05 2:39PM EDT220.0011.7811.9013.700.00-17033.67%
NXPI250620P002300002024-06-06 3:00PM EDT230.0015.0015.0016.900.00-22733.26%
NXPI250620P002400002024-06-06 2:20PM EDT240.0017.9018.5020.300.00-315232.60%
NXPI250620P002500002024-06-06 11:48AM EDT250.0021.1022.0023.000.00-105130.83%
NXPI250620P002600002024-05-31 12:21PM EDT260.0029.0025.7027.100.00-32130.08%
NXPI250620P002700002024-06-06 12:54PM EDT270.0029.6030.3031.800.00-216229.46%
NXPI250620P002800002024-06-12 11:31AM EDT280.0030.2034.9038.200.00-27229.99%
NXPI250620P002900002024-06-05 1:20PM EDT290.0040.1041.2042.500.00-911528.14%
NXPI250620P003900002024-06-12 9:47AM EDT390.00105.70118.50123.500.00-1426.90%