UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.76+2.54 (+1.41%)
At close: 04:00PM EDT
182.76 0.00 (0.00%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916C001350002022-07-11 3:59PM EDT135.0022.3742.6043.700.00--80.00%
NXPI220916C001450002022-08-08 9:53AM EDT145.0037.5237.5038.200.00--548.24%
NXPI220916C001500002022-08-09 10:07AM EDT150.0026.3932.8033.800.00-1851.69%
NXPI220916C001550002022-08-08 9:53AM EDT155.0028.6028.2028.900.00--846.19%
NXPI220916C001600002022-08-10 2:20PM EDT160.0021.7023.6024.60+6.60+43.71%13545.94%
NXPI220916C001650002022-08-11 9:45AM EDT165.0020.5719.7020.30+2.57+14.28%11043.70%
NXPI220916C001700002022-08-11 11:42AM EDT170.0015.5115.7016.30+3.39+27.97%14941.81%
NXPI220916C001750002022-08-11 9:55AM EDT175.0012.9212.2012.80+6.52+101.87%213140.85%
NXPI220916C001800002022-08-11 10:21AM EDT180.0010.859.309.70+5.85+117.00%615939.77%
NXPI220916C001850002022-08-10 11:40AM EDT185.005.116.707.10+1.91+59.69%21,27438.87%
NXPI220916C001900002022-08-09 3:48PM EDT190.002.254.705.100.00-1713938.57%
NXPI220916C001950002022-08-10 3:40PM EDT195.002.823.203.60+1.32+88.00%173738.59%
NXPI220916C002000002022-08-11 1:00PM EDT200.002.252.102.40+1.35+150.00%551,17638.11%
NXPI220916C002100002022-08-11 2:16PM EDT210.001.000.901.10+0.60+150.00%101,27838.77%
NXPI220916C002200002022-08-10 2:25PM EDT220.000.260.350.50-0.19-42.22%214039.80%
NXPI220916C002300002022-08-03 11:04AM EDT230.000.200.050.750.00-173251.12%
NXPI220916C002400002022-07-20 11:37AM EDT240.000.580.000.750.00--2251.07%
NXPI220916C002500002022-07-20 11:37AM EDT250.000.450.000.750.00--1957.18%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916P000800002022-07-28 9:30AM EDT80.000.100.000.750.00--9141.70%
NXPI220916P000950002022-07-28 9:32AM EDT95.000.130.000.750.00--10114.75%
NXPI220916P001100002022-07-26 10:40AM EDT110.000.300.002.200.00--24112.11%
NXPI220916P001150002022-07-15 3:43PM EDT115.000.900.000.250.00--3771.68%
NXPI220916P001200002022-08-01 10:36AM EDT120.000.240.100.400.00--1772.75%
NXPI220916P001250002022-07-26 3:51PM EDT125.000.820.051.500.00--53881.64%
NXPI220916P001300002022-08-09 1:34PM EDT130.000.700.250.700.00-1112367.68%
NXPI220916P001350002022-08-09 9:30AM EDT135.000.710.350.750.00-16463.09%
NXPI220916P001400002022-08-11 10:17AM EDT140.000.500.450.70-0.70-58.33%110757.23%
NXPI220916P001450002022-08-09 9:52AM EDT145.001.350.700.850.00-116154.49%
NXPI220916P001500002022-08-11 2:05PM EDT150.001.101.051.20-1.30-54.17%125952.78%
NXPI220916P001550002022-08-11 10:16AM EDT155.001.351.401.60-1.95-59.09%12,02550.02%
NXPI220916P001600002022-08-11 10:28AM EDT160.001.922.052.30-2.78-59.15%116349.73%
NXPI220916P001650002022-08-11 1:31PM EDT165.002.992.903.10-2.72-47.64%214047.55%
NXPI220916P001700002022-08-11 1:31PM EDT170.004.124.004.30-4.08-49.76%41,14846.28%
NXPI220916P001750002022-08-11 12:12PM EDT175.006.405.505.90-5.10-44.35%12,24045.34%
NXPI220916P001800002022-08-11 10:42AM EDT180.007.207.508.00-7.30-50.34%522844.93%
NXPI220916P001850002022-08-10 12:32PM EDT185.0012.7010.1010.50-4.10-24.40%110544.43%
NXPI220916P001900002022-08-11 9:38AM EDT190.0013.1013.0013.70-8.30-38.78%14345.31%
NXPI220916P001950002022-07-22 2:03PM EDT195.0025.4016.6017.300.00--1546.40%
NXPI220916P002000002022-08-11 12:07PM EDT200.0021.8020.3021.00-0.63-2.81%322246.36%
NXPI220916P002100002022-07-11 3:06PM EDT210.0058.2033.0033.900.00--873.03%