UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.35+4.16 (+1.48%)
As of 03:21PM EDT. Market open.
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 EDT150.0034.5058.1060.400.00-110.00%
NXPI240719C001550002024-07-08 9:30AM EDT155.00119.78128.40130.700.00-11225.20%
NXPI240719C001750002024-07-12 1:04PM EDT175.00106.93108.30111.100.00---199.02%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6044.100.00-220.00%
NXPI240719C001850002024-07-12 3:06PM EDT185.0098.4598.30101.200.00-18182.42%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-140.00%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-11200.00%
NXPI240719C002100002024-07-03 11:02AM EDT210.0063.2073.3076.200.00-464134.67%
NXPI240719C002200002024-07-15 11:42AM EDT220.0065.8263.6066.30+17.82+37.13%984125.59%
NXPI240719C002300002024-07-15 11:28AM EDT230.0054.9053.0056.20+9.34+20.50%515291.80%
NXPI240719C002400002024-07-12 9:30AM EDT240.0037.7043.6045.900.00-222182.42%
NXPI240719C002425002024-07-01 2:15PM EDT242.5024.3040.4043.900.00--074.22%
NXPI240719C002450002024-07-10 10:20AM EDT245.0033.8038.7040.600.00--270.22%
NXPI240719C002500002024-07-12 12:45PM EDT250.0031.3934.0036.100.00-120474.07%
NXPI240719C002525002024-07-12 1:04PM EDT252.5029.7830.7033.900.00-2063.09%
NXPI240719C002575002024-07-12 1:01PM EDT257.5024.8925.7028.500.00--376.71%
NXPI240719C002600002024-07-15 9:30AM EDT260.0024.8724.0025.40+1.41+6.01%6062.31%
NXPI240719C002625002024-07-12 2:56PM EDT262.5021.4521.6023.000.00-233158.96%
NXPI240719C002650002024-07-15 10:10AM EDT265.0018.1519.1020.60-0.78-4.12%72355.35%
NXPI240719C002675002024-07-09 10:28AM EDT267.5010.4616.3018.300.00-10852.78%
NXPI240719C002700002024-07-15 1:23PM EDT270.0015.5114.4015.50+1.31+9.23%1124043.65%
NXPI240719C002725002024-07-10 3:49PM EDT272.5012.1312.3014.400.00-32753.25%
NXPI240719C002750002024-07-12 2:41PM EDT275.0010.1810.2011.000.00-2038.23%
NXPI240719C002775002024-07-15 10:55AM EDT277.508.708.208.90+0.98+12.69%36335.85%
NXPI240719C002800002024-07-15 2:41PM EDT280.007.056.606.90+1.45+25.89%261,21133.29%
NXPI240719C002825002024-07-15 2:23PM EDT282.505.005.005.50+1.00+25.00%7034.12%
NXPI240719C002850002024-07-15 2:39PM EDT285.004.103.904.00+1.35+49.09%769932.48%
NXPI240719C002875002024-07-15 2:27PM EDT287.502.932.853.10+0.63+27.39%255333.72%
NXPI240719C002900002024-07-15 2:27PM EDT290.002.132.152.25+0.52+32.30%348033.74%
NXPI240719C002925002024-07-15 12:30PM EDT292.502.051.501.65+0.91+79.82%90034.36%
NXPI240719C002950002024-07-15 2:22PM EDT295.001.001.051.20-0.17-14.53%353835.03%
NXPI240719C002975002024-07-15 10:54AM EDT297.500.750.700.90-0.11-12.79%5436.18%
NXPI240719C003000002024-07-15 2:52PM EDT300.000.590.500.70+0.19+47.50%62037.67%
NXPI240719C003050002024-07-15 1:06PM EDT305.000.250.250.40-0.10-28.57%6139.84%
NXPI240719C003100002024-07-15 1:34PM EDT310.000.220.100.25-0.17-43.59%113142.58%
NXPI240719C003150002024-07-08 9:30AM EDT315.000.100.050.600.00--051.32%
NXPI240719C003200002024-07-09 11:05AM EDT320.000.080.000.500.00-14754.88%
NXPI240719C003250002024-07-09 12:57PM EDT325.000.05-0.050.00--448.05%
NXPI240719C003300002024-07-15 10:42AM EDT330.000.050.000.050.00-103952.73%
NXPI240719C003350002024-07-08 10:37AM EDT335.000.05-0.050.00--057.42%
NXPI240719C003400002024-07-10 10:39AM EDT340.000.050.000.450.00-35475.78%
NXPI240719C003500002024-07-11 11:21AM EDT350.000.010.000.450.00-2385.94%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-1212104.49%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--69124.12%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.001.350.00--1162.60%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.000.550.00-1418425.39%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012505.66%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510443.75%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10314.45%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.000.250.00-2226294.53%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.250.00-2021281.25%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.000.450.00-615288.87%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-121232.81%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.250.00-625245.31%
NXPI240719P001450002024-06-20 9:47AM EDT145.000.050.000.450.00-4549251.56%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217297.56%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.000.100.00-619192.19%
NXPI240719P001600002024-06-21 3:55PM EDT160.000.050.000.050.00-120170.31%
NXPI240719P001650002024-06-26 11:11AM EDT165.000.010.000.450.00-113207.23%
NXPI240719P001700002024-06-25 10:56AM EDT170.000.050.000.450.00-730196.88%
NXPI240719P001750002024-06-21 11:13AM EDT175.000.050.000.450.00-3159186.91%
NXPI240719P001800002024-06-21 11:22AM EDT180.000.050.000.050.00-10198137.50%
NXPI240719P001850002024-06-24 12:17PM EDT185.000.060.000.450.00-459167.58%
NXPI240719P001900002024-07-01 3:56PM EDT190.000.050.000.450.00-10158.40%
NXPI240719P001950002024-07-05 11:53AM EDT195.000.050.000.450.00-29208149.22%
NXPI240719P002000002024-07-08 10:37AM EDT200.000.050.000.450.00-397140.43%
NXPI240719P002050002024-07-10 3:04PM EDT205.000.05-0.450.00--0146.68%
NXPI240719P002100002024-07-12 9:45AM EDT210.000.050.000.450.00-3189123.05%
NXPI240719P002150002024-07-10 3:24PM EDT215.000.05-0.450.00--26128.22%
NXPI240719P002200002024-07-15 12:01PM EDT220.000.050.000.05-0.05-50.00%5081.25%
NXPI240719P002300002024-07-15 2:03PM EDT230.000.050.000.10-0.05-50.00%10622473.83%
NXPI240719P002350002024-07-15 2:58PM EDT235.000.050.050.15-0.05-50.00%22073.05%
NXPI240719P002400002024-07-12 1:43PM EDT240.000.100.050.500.00-223377.15%
NXPI240719P002425002024-07-02 12:21PM EDT242.500.600.050.500.00--073.14%
NXPI240719P002450002024-07-15 2:00PM EDT245.000.080.050.10-0.37-82.22%13656.64%
NXPI240719P002475002024-07-15 12:13PM EDT247.500.100.050.15-0.25-71.43%7055.47%
NXPI240719P002500002024-07-15 1:59PM EDT250.000.150.100.500.00-4062.21%
NXPI240719P002525002024-07-08 9:52AM EDT252.500.420.100.550.00-15159.08%
NXPI240719P002550002024-07-15 2:00PM EDT255.000.140.100.35-0.21-60.00%34051.37%
NXPI240719P002575002024-07-12 2:52PM EDT257.500.200.100.000.00-243825.00%
NXPI240719P002600002024-07-11 3:17PM EDT260.000.650.100.250.00-10637444.58%
NXPI240719P002625002024-07-12 2:52PM EDT262.500.290.100.400.00-88344.87%
NXPI240719P002650002024-07-11 12:45PM EDT265.000.450.150.35-0.75-62.50%206539.45%
NXPI240719P002675002024-07-12 1:51PM EDT267.500.520.300.400.00-125636.43%
NXPI240719P002700002024-07-15 2:52PM EDT270.000.450.400.50-0.90-66.67%91033.99%
NXPI240719P002725002024-07-15 1:00PM EDT272.500.650.600.80-0.55-45.83%7033.91%
NXPI240719P002750002024-07-15 2:38PM EDT275.001.011.001.20-0.54-34.84%334233.50%
NXPI240719P002775002024-07-15 1:00PM EDT277.501.601.451.65-0.75-31.91%42732.18%
NXPI240719P002800002024-07-15 2:38PM EDT280.002.252.152.40-1.65-42.31%3910832.06%
NXPI240719P002825002024-07-15 2:27PM EDT282.503.443.103.50-0.56-14.00%31932.97%
NXPI240719P002850002024-07-15 2:41PM EDT285.004.504.404.70-1.10-19.64%17732.86%
NXPI240719P002875002024-07-15 12:36PM EDT287.505.705.906.30-1.76-23.59%8-34.11%
NXPI240719P002900002024-07-15 12:31PM EDT290.007.007.408.20-13.31-65.53%11736.26%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2029.2032.700.00-21163.42%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20619.98%