UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11+4.32 (+2.46%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220617C001400002021-12-13 4:23PM EDT140.0084.9984.7588.000.00-45432.01%
NXPI220617C001500002021-12-13 1:47PM EDT150.0076.0075.6578.950.00--4393.59%
NXPI220617C001600002021-11-02 12:57PM EDT160.0051.1470.0073.400.00-24380.81%
NXPI220617C001650002021-11-02 12:57PM EDT165.0047.1765.9068.700.00-23363.65%
NXPI220617C001700002021-12-30 2:18PM EDT170.0065.1558.3061.200.00--1326.78%
NXPI220617C001750002021-12-31 2:31PM EDT175.0058.4953.7556.900.00-13310.60%
NXPI220617C001800002021-12-08 11:12AM EDT180.0053.4050.2552.850.00-26298.55%
NXPI220617C001850002021-12-01 4:33PM EDT185.0050.0048.4550.800.00-413297.51%
NXPI220617C001900002022-01-03 1:14PM EDT190.0049.9042.6045.200.00-118273.73%
NXPI220617C001950002022-01-04 12:55PM EDT195.0042.2138.6541.350.00-233260.75%
NXPI220617C002000002022-01-05 4:58PM EDT200.0036.5035.6037.25-4.70-11.41%61132249.48%
NXPI220617C002100002021-12-08 4:32PM EDT210.0034.3529.0031.400.00-365231.32%
NXPI220617C002200002022-01-03 4:31PM EDT220.0028.1223.5025.450.00-10152214.43%
NXPI220617C002300002022-01-05 4:59PM EDT230.0019.6018.6520.55-2.55-11.51%368200.42%
NXPI220617C002400002021-12-31 4:21PM EDT240.0017.0514.2016.400.00-576187.44%
NXPI220617C002500002022-01-05 4:58PM EDT250.0012.3011.5512.70-0.87-6.61%1551178.88%
NXPI220617C002600002021-12-29 10:59AM EDT260.0012.408.2010.000.00-413168.64%
NXPI220617C002700002021-12-21 1:38PM EDT270.007.806.207.900.00-3103162.61%
NXPI220617C002800002022-01-05 4:58PM EDT280.005.705.256.15-1.40-19.72%2011159.94%
NXPI220617C002900002022-01-05 11:33AM EDT290.005.404.004.60-2.05-27.52%233154.70%
NXPI220617C003000002022-01-04 4:20PM EDT300.004.253.103.700.00-122152.27%
NXPI220617C003100002021-12-20 4:09PM EDT310.002.612.322.910.00-413149.29%
NXPI220617C003300002021-11-16 10:50AM EDT330.001.401.512.350.00-113151.22%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220617P001100002021-11-10 12:32PM EDT110.000.480.341.060.00-11116.85%
NXPI220617P001150002021-12-30 1:26PM EDT115.000.310.181.150.00--1106.74%
NXPI220617P001300002021-11-10 7:57AM EDT130.003.151.191.890.00--198.97%
NXPI220617P001350002021-11-05 10:26AM EDT135.001.822.213.050.00-11104.81%
NXPI220617P001400002021-12-13 2:03PM EDT140.002.221.112.660.00-12285.79%
NXPI220617P001450002021-12-06 11:51AM EDT145.003.601.161.910.00-4472.29%
NXPI220617P001500002021-12-14 12:59PM EDT150.003.602.102.590.00-114572.93%
NXPI220617P001550002021-12-29 11:16AM EDT155.002.532.512.980.00-516567.51%
NXPI220617P001600002021-12-30 4:50PM EDT160.002.703.103.750.00-3829763.62%
NXPI220617P001650002021-12-31 11:09AM EDT165.003.403.654.100.00-93156.86%
NXPI220617P001700002022-01-04 12:33PM EDT170.004.384.454.850.00-335551.36%
NXPI220617P001750002021-12-31 4:21PM EDT175.004.955.105.700.00-116346.01%
NXPI220617P001800002021-12-31 4:25PM EDT180.005.856.106.650.00-130038.04%
NXPI220617P001850002021-12-31 4:25PM EDT185.006.857.208.300.00-128630.85%
NXPI220617P001900002021-12-31 4:29PM EDT190.007.958.509.500.00-31620.00%
NXPI220617P001950002021-12-31 11:22AM EDT195.009.009.6510.950.00-3416260.00%
NXPI220617P002000002022-01-05 3:55PM EDT200.0011.1511.2512.70+0.97+9.53%72250.00%
NXPI220617P002100002022-01-04 4:00PM EDT210.0013.1814.8016.200.00-1300.00%
NXPI220617P002200002022-01-05 3:56PM EDT220.0018.7519.0520.40+1.78+10.49%1170.00%
NXPI220617P002300002022-01-05 3:56PM EDT230.0023.6024.0026.40+2.01+9.31%13110.00%
NXPI220617P002400002021-11-18 4:42PM EDT240.0035.4635.3538.350.00-130.00%
NXPI220617P002500002021-10-20 10:48AM EDT250.0057.2040.5042.000.00--10.00%
NXPI220617P002700002021-12-01 4:49PM EDT270.0055.7049.4551.000.00--10.00%
NXPI220617P002800002021-11-09 1:32PM EDT280.0066.0060.7564.450.00--10.00%