UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.46+2.24 (+1.25%)
As of 03:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021C000900002022-07-07 2:41PM EDT90.0061.7090.6093.200.00-1193.65%
NXPI221021C001100002022-07-07 3:04PM EDT110.0044.5070.5073.400.00-1073.39%
NXPI221021C001200002022-07-28 3:59PM EDT120.0064.0062.6063.600.00--057.89%
NXPI221021C001250002022-08-15 10:02AM EDT125.0063.2057.5058.600.00--152.25%
NXPI221021C001350002022-07-11 9:30AM EDT135.0023.930.000.000.00-120.00%
NXPI221021C001400002022-08-16 3:50PM EDT140.0046.9243.3044.300.00-1551.23%
NXPI221021C001450002022-07-18 10:07AM EDT145.0025.2234.5035.700.00-60440.00%
NXPI221021C001500002022-08-09 12:45PM EDT150.0024.9434.4035.200.00-639446.67%
NXPI221021C001550002022-08-12 3:28PM EDT155.0034.7230.1030.700.00-11043.90%
NXPI221021C001600002022-08-16 11:12AM EDT160.0029.4626.0026.800.00-72343.41%
NXPI221021C001650002022-08-05 1:55PM EDT165.0021.8422.2022.800.00-11741.51%
NXPI221021C001700002022-08-17 11:01AM EDT170.0016.1718.7019.300.00-138240.70%
NXPI221021C001750002022-08-17 9:31AM EDT175.0015.6415.4016.100.00-19639.93%
NXPI221021C001800002022-08-17 12:28PM EDT180.0010.8012.4012.900.00-711338.14%
NXPI221021C001850002022-08-17 12:51PM EDT185.008.509.9010.500.00-68337.94%
NXPI221021C001900002022-08-17 1:37PM EDT190.006.757.808.300.00-212037.31%
NXPI221021C001950002022-08-15 11:29AM EDT195.007.586.006.400.00-414036.57%
NXPI221021C002000002022-08-18 2:45PM EDT200.004.714.504.90+0.83+21.39%1360336.16%
NXPI221021C002100002022-08-17 2:00PM EDT210.002.202.502.750.00-71,05835.55%
NXPI221021C002200002022-08-18 10:12AM EDT220.001.301.301.50+0.10+8.33%124535.38%
NXPI221021C002300002022-08-17 10:54AM EDT230.000.700.601.000.00-30034137.23%
NXPI221021C002400002022-07-26 11:29AM EDT240.000.400.050.650.00-22238.62%
NXPI221021C002500002022-07-26 3:39PM EDT250.000.400.100.500.00-1540.99%
NXPI221021C002600002022-05-31 9:48AM EDT260.002.220.001.650.00-1357.18%
NXPI221021C002700002022-04-04 10:14AM EDT270.001.771.351.550.00-41359.84%
NXPI221021C002800002022-05-02 12:21PM EDT280.001.000.551.250.00-5558.11%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021P000850002022-05-18 2:56PM EDT85.000.900.001.400.00-1399.51%
NXPI221021P000900002022-07-08 2:24PM EDT90.000.750.001.100.00-2189.01%
NXPI221021P000950002022-07-21 10:05AM EDT95.000.500.000.350.00-1069.53%
NXPI221021P001000002022-03-09 1:30PM EDT100.002.711.202.300.00-1197.51%
NXPI221021P001050002022-05-23 11:04AM EDT105.001.801.852.950.00-2398.27%
NXPI221021P001100002022-08-15 2:25PM EDT110.000.210.150.500.00-91460.64%
NXPI221021P001150002022-08-01 11:38AM EDT115.000.570.250.000.00-3625.00%
NXPI221021P001200002022-08-09 12:36PM EDT120.000.960.000.000.00-24625.00%
NXPI221021P001250002022-08-09 12:36PM EDT125.001.250.350.900.00-21352.95%
NXPI221021P001300002022-08-15 9:30AM EDT130.000.850.601.450.00-45653.67%
NXPI221021P001350002022-08-09 11:48AM EDT135.002.100.851.050.00-22749.07%
NXPI221021P001400002022-08-17 11:54AM EDT140.001.591.101.350.00-16647.17%
NXPI221021P001450002022-08-11 11:47AM EDT145.002.101.551.800.00-107545.83%
NXPI221021P001500002022-08-17 12:49PM EDT150.002.712.102.450.00-814744.97%
NXPI221021P001550002022-08-17 3:13PM EDT155.003.452.753.100.00-59243.20%
NXPI221021P001600002022-08-17 11:40AM EDT160.004.703.704.000.00-1523541.90%
NXPI221021P001650002022-08-16 3:10PM EDT165.004.304.805.200.00-109940.97%
NXPI221021P001700002022-08-18 2:51PM EDT170.006.596.306.70+1.39+26.73%213140.21%
NXPI221021P001750002022-08-18 2:51PM EDT175.008.327.908.50-0.49-5.56%28939.47%
NXPI221021P001800002022-08-16 2:37PM EDT180.008.7010.0010.600.00-112738.70%
NXPI221021P001850002022-08-17 3:34PM EDT185.0013.9412.4012.900.00-211937.51%
NXPI221021P001900002022-08-15 10:59AM EDT190.0014.2015.3015.900.00-24937.53%
NXPI221021P001950002022-07-29 11:16AM EDT195.0020.0018.4019.100.00-63137.16%
NXPI221021P002000002022-06-22 12:30PM EDT200.0045.8528.0029.800.00-11658.75%
NXPI221021P002100002022-07-06 11:59AM EDT210.0064.7032.9033.600.00-15049.39%
NXPI221021P002200002022-06-16 12:00PM EDT220.0064.2056.0057.900.00-24104.55%
NXPI221021P002400002022-05-16 12:10AM EDT240.0062.5062.0065.800.00--172.22%
NXPI221021P002500002022-04-22 12:45PM EDT250.0079.8571.4074.200.00-1073.26%