UK markets open in 2 hours 25 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.37-2.69 (-1.57%)
At close: 04:00PM EST
168.38 +0.01 (+0.01%)
After hours: 07:33PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216C000700002022-11-01 12:41PM EST70.0083.58102.90105.600.00-11465.82%
NXPI221216C001300002022-11-21 1:22PM EST130.0039.600.000.000.00-900.00%
NXPI221216C001350002022-10-13 2:24PM EST135.0017.0935.5037.700.00--0134.45%
NXPI221216C001400002022-11-23 2:35PM EST140.0036.230.000.000.00-300.00%
NXPI221216C001450002022-11-17 1:54PM EST145.0025.900.000.000.00-1000.00%
NXPI221216C001500002022-12-02 1:49PM EST150.0018.850.000.000.00-300.00%
NXPI221216C001525002022-11-23 2:35PM EST152.5024.360.000.000.00--00.00%
NXPI221216C001550002022-12-02 2:48PM EST155.0015.630.000.000.00-100.00%
NXPI221216C001575002022-12-05 1:58PM EST157.5011.860.000.00+0.66+5.89%100.00%
NXPI221216C001600002022-12-05 11:59AM EST160.0010.450.000.00-5.65-35.09%700.00%
NXPI221216C001625002022-12-02 11:14AM EST162.509.200.000.000.00-100.00%
NXPI221216C001650002022-12-05 3:25PM EST165.006.500.000.00-1.34-17.09%500.00%
NXPI221216C001675002022-12-05 12:52PM EST167.505.500.000.00-4.40-44.44%200.00%
NXPI221216C001700002022-12-05 1:06PM EST170.004.290.000.00-1.26-22.70%101.56%
NXPI221216C001725002022-12-05 3:47PM EST172.502.970.000.00-3.93-56.96%403.13%
NXPI221216C001750002022-12-05 3:47PM EST175.002.170.000.00-0.43-16.54%2106.25%
NXPI221216C001775002022-12-05 12:11PM EST177.501.750.000.00-0.40-18.60%506.25%
NXPI221216C001800002022-12-05 11:12AM EST180.001.450.000.00-0.34-18.99%806.25%
NXPI221216C001825002022-12-05 12:47PM EST182.500.870.000.00-0.43-33.08%1012.50%
NXPI221216C001850002022-12-05 3:57PM EST185.000.570.000.00-0.18-24.00%1012.50%
NXPI221216C001875002022-12-05 10:42AM EST187.500.450.000.00-1.39-75.54%2012.50%
NXPI221216C001900002022-12-05 9:59AM EST190.000.330.000.00-0.62-65.26%1012.50%
NXPI221216C001925002022-12-05 9:59AM EST192.500.190.000.00-0.06-24.00%2012.50%
NXPI221216C001950002022-11-29 1:16PM EST195.000.300.000.000.00-1025.00%
NXPI221216C002000002022-11-23 10:41AM EST200.000.700.000.000.00-11025.00%
NXPI221216C002050002022-12-01 2:22PM EST205.000.150.000.000.00--025.00%
NXPI221216C002100002022-11-30 3:40PM EST210.000.100.000.000.00-100025.00%
NXPI221216C002200002022-11-28 1:17PM EST220.000.050.000.000.00-22025.00%
NXPI221216C002250002022-11-28 1:16PM EST225.000.050.000.000.00--025.00%
NXPI221216C002300002022-11-15 12:03PM EST230.000.200.000.000.00-1050.00%
NXPI221216C002500002022-08-25 2:54PM EST250.000.850.000.750.00-23115.43%
NXPI221216C002600002022-10-13 8:33AM EST260.000.050.000.300.00-10109.38%
NXPI221216C002700002022-11-15 9:39AM EST270.000.070.000.000.00-15050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216P000750002022-11-14 12:13PM EST75.000.050.000.000.00-13050.00%
NXPI221216P000850002022-11-16 3:24PM EST85.000.050.000.000.00--050.00%
NXPI221216P000900002022-11-29 2:27PM EST90.000.100.000.000.00-1050.00%
NXPI221216P000950002022-11-22 1:38PM EST95.000.050.000.000.00-21050.00%
NXPI221216P001000002022-11-03 8:30AM EST100.000.550.000.200.00-48129.30%
NXPI221216P001050002022-11-30 3:35PM EST105.000.050.000.000.00-801050.00%
NXPI221216P001100002022-12-01 10:41AM EST110.000.050.000.000.00-1050.00%
NXPI221216P001150002022-12-01 2:31PM EST115.000.050.000.000.00-144050.00%
NXPI221216P001200002022-12-01 2:31PM EST120.000.050.000.000.00-186050.00%
NXPI221216P001250002022-12-01 11:56AM EST125.000.250.000.000.00-2050.00%
NXPI221216P001300002022-12-01 2:20PM EST130.000.100.000.000.00-1025.00%
NXPI221216P001350002022-12-02 12:39PM EST135.000.050.000.000.00-2025.00%
NXPI221216P001400002022-12-05 12:49PM EST140.000.250.000.000.00-12025.00%
NXPI221216P001450002022-12-05 2:06PM EST145.000.420.000.00-0.68-61.82%20025.00%
NXPI221216P001500002022-12-02 1:04PM EST150.000.900.000.000.00-4012.50%
NXPI221216P001525002022-12-05 1:23PM EST152.500.950.000.000.00-2012.50%
NXPI221216P001550002022-12-05 10:19AM EST155.001.450.000.00-0.17-10.49%2012.50%
NXPI221216P001575002022-12-05 2:56PM EST157.502.100.000.00+0.80+61.54%806.25%
NXPI221216P001600002022-12-05 11:22AM EST160.002.350.000.00-0.45-16.07%306.25%
NXPI221216P001625002022-12-05 11:45AM EST162.503.100.000.00-0.30-8.82%306.25%
NXPI221216P001650002022-12-05 11:32AM EST165.004.000.000.00+0.10+2.56%103.13%
NXPI221216P001675002022-12-05 3:57PM EST167.505.400.000.00+0.21+4.05%700.78%
NXPI221216P001700002022-12-05 1:06PM EST170.006.590.000.00-0.61-8.47%100.00%
NXPI221216P001725002022-12-02 3:20PM EST172.506.800.000.000.00-400.00%
NXPI221216P001750002022-12-02 10:33AM EST175.009.600.000.000.00-100.00%
NXPI221216P001775002022-12-01 1:21PM EST177.508.030.000.000.00-1000.00%
NXPI221216P001800002022-11-23 3:33PM EST180.009.300.000.000.00-1000.00%
NXPI221216P001825002022-11-23 3:32PM EST182.5010.800.000.000.00--00.00%
NXPI221216P001850002022-11-23 10:27AM EST185.0011.000.000.000.00-100.00%
NXPI221216P001875002022-11-28 11:30AM EST187.5020.100.000.000.00-200.00%
NXPI221216P001900002022-12-01 11:50AM EST190.0017.500.000.000.00-400.00%
NXPI221216P002000002022-09-02 2:37PM EST200.0041.6051.5053.900.00-11274.57%
NXPI221216P002150002022-11-21 9:43AM EST215.0045.500.000.000.00--00.00%