UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.19+5.61 (+2.04%)
At close: 04:00PM EDT
280.19 0.00 (0.00%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240712C002400002024-07-05 9:30AM EDT2024-07-1237.3938.3042.00+1.83+5.15%22244.04%
NXPI240719C002400002024-07-09 2:41PM EDT2024-07-1937.7039.3042.50+2.20+6.20%222168.19%
NXPI240816C002400002024-06-11 3:26PM EDT2024-08-1641.4436.2038.600.00-11210.00%
NXPI240920C002400002024-07-11 2:51PM EDT2024-09-2042.0043.6046.400.00-14044.46%
NXPI241018C002400002024-06-03 1:32PM EDT2024-10-1838.4739.0041.700.00-1023.29%
NXPI241220C002400002024-05-31 9:31AM EDT2024-12-2048.1542.6045.900.00-13028.42%
NXPI250117C002400002024-07-12 1:48PM EDT2025-01-1756.7353.3054.60+4.54+8.70%172640.78%
NXPI250620C002400002024-06-21 9:56AM EDT2025-06-2054.0061.4064.200.00-12941.05%
NXPI260116C002400002024-06-26 3:10PM EDT2026-01-1662.0069.5072.900.00-123039.78%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240712P002400002024-07-09 12:57PM EDT2024-07-120.050.001.150.00-128184.38%
NXPI240719P002400002024-07-12 1:43PM EDT2024-07-190.100.050.600.00-223358.30%
NXPI240726P002400002024-07-10 10:00AM EDT2024-07-260.690.201.350.00-1550.78%
NXPI240816P002400002024-07-12 11:19AM EDT2024-08-161.021.101.35-0.68-40.00%29237.53%
NXPI240920P002400002024-07-08 2:22PM EDT2024-09-203.602.653.200.00-428734.60%
NXPI241018P002400002024-07-08 1:21PM EDT2024-10-184.903.906.200.00-35437.63%
NXPI241220P002400002024-07-02 11:01AM EDT2024-12-2010.707.608.400.00-6015833.64%
NXPI250117P002400002024-06-26 3:50PM EDT2025-01-1712.928.909.500.00-151032.92%
NXPI250620P002400002024-07-11 10:11AM EDT2025-06-2015.1015.0017.300.00-215933.62%
NXPI260116P002400002024-07-10 3:27PM EDT2026-01-1621.3021.5022.900.00-56031.41%