UK markets close in 6 hours 45 minutes

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
279.97 -0.22 (-0.08%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C002500002024-07-12 12:45PM EDT2024-07-1931.390.000.000.00-100.00%
NXPI240726C002500002024-07-08 3:19PM EDT2024-07-2628.300.000.000.00-200.00%
NXPI240802C002500002024-07-10 10:08AM EDT2024-08-0231.800.000.000.00-100.00%
NXPI240809C002500002024-06-28 2:22PM EDT2024-08-0925.200.000.000.00-100.00%
NXPI240816C002500002024-07-12 10:29AM EDT2024-08-1634.000.000.000.00-500.00%
NXPI240920C002500002024-07-03 11:38AM EDT2024-09-2032.470.000.000.00-600.00%
NXPI241018C002500002024-07-10 2:51PM EDT2024-10-1840.700.000.000.00-100.00%
NXPI241220C002500002024-07-10 10:08AM EDT2024-12-2044.220.000.000.00-100.00%
NXPI250117C002500002024-07-12 3:49PM EDT2025-01-1747.000.000.000.00-300.00%
NXPI250620C002500002024-06-14 11:16AM EDT2025-06-2049.0554.7058.000.00-112940.55%
NXPI260116C002500002024-07-09 9:35AM EDT2026-01-1663.890.000.000.00-100.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P002500002024-07-12 1:43PM EDT2024-07-190.150.000.000.00-5025.00%
NXPI240726P002500002024-07-12 11:08AM EDT2024-07-260.860.000.000.00-2012.50%
NXPI240802P002500002024-07-09 12:25PM EDT2024-08-022.400.000.000.00-1012.50%
NXPI240816P002500002024-07-11 3:56PM EDT2024-08-163.220.000.000.00-306.25%
NXPI240920P002500002024-07-12 3:20PM EDT2024-09-204.100.000.000.00-606.25%
NXPI241018P002500002024-07-09 2:46PM EDT2024-10-187.560.000.000.00-106.25%
NXPI241220P002500002024-07-12 9:30AM EDT2024-12-2011.700.000.000.00-103.13%
NXPI250117P002500002024-06-14 12:44PM EDT2025-01-1716.2211.6012.200.00-120532.32%
NXPI250620P002500002024-07-12 2:48PM EDT2025-06-2018.100.000.000.00-10603.13%
NXPI260116P002500002024-07-12 1:14PM EDT2026-01-1625.730.000.000.00-1001.56%