UK markets open in 6 hours 43 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.84+11.15 (+6.77%)
At close: 04:00PM EST
175.85 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317C000850002021-12-28 9:39AM EST85.00143.10117.65121.900.00-20258.14%
NXPI230317C000900002021-11-10 6:57AM EST90.00113.67134.50139.000.00-105367.29%
NXPI230317C000950002021-11-29 12:44PM EST95.00127.35134.30138.200.00-11371.97%
NXPI230317C001000002022-10-13 2:27PM EST100.0047.9070.6072.800.00-150.00%
NXPI230317C001050002022-11-23 1:58PM EST105.0071.8971.1072.700.00-10360.13%
NXPI230317C001100002022-02-04 10:14AM EST110.0088.0069.0072.300.00-1183.57%
NXPI230317C001150002022-11-02 11:42AM EST115.0042.9061.9063.400.00-2358.04%
NXPI230317C001200002022-11-28 11:28AM EST120.0051.6357.4058.800.00-1756.65%
NXPI230317C001250002022-09-27 2:03PM EST125.0036.9429.2030.600.00-1100.00%
NXPI230317C001300002022-11-14 9:30AM EST130.0043.4048.1049.700.00-1551.98%
NXPI230317C001350002022-07-14 12:45PM EST135.0033.5056.8059.500.00-11102.83%
NXPI230317C001400002022-11-01 9:03AM EST140.0021.9239.6041.100.00-1352.27%
NXPI230317C001450002022-11-08 1:47PM EST145.0028.6035.7037.100.00-11450.90%
NXPI230317C001500002022-11-16 3:23PM EST150.0026.3031.7033.400.00-112150.07%
NXPI230317C001550002022-11-23 11:39AM EST155.0029.9427.9029.500.00-12848.04%
NXPI230317C001600002022-11-14 11:32AM EST160.0022.8524.8025.700.00-18345.89%
NXPI230317C001650002022-11-30 3:16PM EST165.0020.1121.6022.30+4.38+27.84%118744.42%
NXPI230317C001700002022-11-29 9:50AM EST170.0012.6018.5019.300.00-332743.51%
NXPI230317C001750002022-11-30 2:54PM EST175.0014.1015.7016.50+3.90+38.24%319142.52%
NXPI230317C001800002022-11-30 3:38PM EST180.0012.6012.9014.10+4.30+51.81%512141.97%
NXPI230317C001850002022-11-30 3:49PM EST185.0010.5010.6011.60+3.69+54.19%115540.52%
NXPI230317C001900002022-11-29 11:58AM EST190.005.508.7010.100.00-26341.11%
NXPI230317C001950002022-11-30 12:20PM EST195.004.706.808.60+0.30+6.82%333941.15%
NXPI230317C002000002022-11-29 12:35PM EST200.003.505.807.200.00-114340.91%
NXPI230317C002100002022-11-17 11:58AM EST210.003.503.604.500.00-121038.92%
NXPI230317C002200002022-11-30 3:09PM EST220.002.052.302.95+0.80+64.00%112838.51%
NXPI230317C002300002022-11-16 9:30AM EST230.001.551.301.650.00-13636.84%
NXPI230317C002400002022-11-28 12:18PM EST240.000.800.701.150.00-44737.63%
NXPI230317C002500002022-11-29 9:30AM EST250.000.400.100.700.00-21837.35%
NXPI230317C002600002022-11-30 2:34PM EST260.000.400.100.65-5.30-92.98%1240.02%
NXPI230317C002700002022-10-24 2:13PM EST270.000.150.050.600.00-12042.43%
NXPI230317C002800002022-03-14 9:00AM EST280.005.002.152.650.00-1959.77%
NXPI230317C002900002022-11-03 9:01AM EST290.000.200.000.350.00-2702844.09%
NXPI230317C003000002022-02-16 10:39AM EST300.006.004.205.150.00-1777.95%
NXPI230317C003100002021-11-02 11:31AM EST310.006.3711.5015.300.00-110113.42%
NXPI230317C003200002022-11-03 9:01AM EST320.000.130.000.300.00-1649.95%
NXPI230317C003300002022-03-31 1:12PM EST330.001.671.002.450.00-1802569.32%
NXPI230317C003400002022-05-20 1:31PM EST340.000.850.002.200.00-113366.02%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317P000800002022-11-01 9:22AM EST80.000.900.050.500.00-1668.95%
NXPI230317P000850002022-11-23 12:21PM EST85.000.200.150.600.00-14867.19%
NXPI230317P000900002022-11-23 9:59AM EST90.000.370.200.750.00-16364.89%
NXPI230317P000950002022-10-31 12:58PM EST95.001.900.351.100.00-11464.94%
NXPI230317P001000002022-11-18 12:40PM EST100.001.050.451.050.00-22560.60%
NXPI230317P001050002022-11-29 12:16PM EST105.001.280.501.250.00-201157.81%
NXPI230317P001100002022-11-29 11:02AM EST110.001.550.751.500.00-21656.27%
NXPI230317P001150002022-11-29 10:52AM EST115.001.951.101.650.00-1454.27%
NXPI230317P001200002022-11-29 11:20AM EST120.002.701.401.750.00-218851.51%
NXPI230317P001250002022-11-15 11:20AM EST125.002.551.652.400.00-44150.37%
NXPI230317P001300002022-11-14 11:19AM EST130.003.602.352.800.00-425150.54%
NXPI230317P001350002022-11-22 1:45PM EST135.004.002.753.300.00-12948.45%
NXPI230317P001400002022-11-29 9:44AM EST140.006.203.704.200.00-16847.79%
NXPI230317P001450002022-11-14 12:20PM EST145.006.704.305.000.00-116246.09%
NXPI230317P001500002022-11-30 3:03PM EST150.006.545.406.20-1.36-17.22%3031145.36%
NXPI230317P001550002022-11-30 3:33PM EST155.007.626.507.60+0.12+1.60%2916744.65%
NXPI230317P001600002022-11-30 3:33PM EST160.009.178.108.80-3.73-28.91%5019742.71%
NXPI230317P001650002022-11-29 3:01PM EST165.0014.529.8010.500.00-518141.71%
NXPI230317P001700002022-11-29 9:44AM EST170.0017.9011.9012.300.00-119040.36%
NXPI230317P001750002022-11-30 3:50PM EST175.0015.1014.0014.60-1.10-6.79%314739.72%
NXPI230317P001800002022-11-30 3:50PM EST180.0017.6016.0017.10-3.10-14.98%59538.92%
NXPI230317P001850002022-09-14 9:34AM EST185.0035.9547.4049.500.00-283114.00%
NXPI230317P001900002022-09-09 2:07PM EST190.0031.7541.1043.500.00-16688.89%
NXPI230317P001950002022-05-10 11:02AM EST195.0039.3729.7033.200.00-16651.30%
NXPI230317P002000002022-11-02 12:06PM EST200.0047.8728.9030.100.00-15637.16%
NXPI230317P002100002022-09-30 2:37PM EST210.0062.4958.3060.000.00-11296.77%
NXPI230317P002200002022-04-22 1:52PM EST220.0057.5650.9053.300.00-2556.08%
NXPI230317P002300002021-11-10 6:57AM EST230.0058.4638.4041.450.00-900.00%
NXPI230317P002500002022-01-20 9:33AM EST250.0060.4572.1076.050.00--246.28%
NXPI230317P002700002021-11-10 6:57AM EST270.0081.7064.1567.500.00--10.00%
NXPI230317P002800002021-11-10 6:57AM EST280.0091.9571.2574.500.00--10.00%
NXPI230317P002900002021-11-10 6:57AM EST290.00102.4578.8082.500.00-430.00%
NXPI230317P003100002021-11-10 6:57AM EST310.00123.6095.0098.500.00-170.00%