UK markets close in 8 hours 14 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.63+8.00 (+4.33%)
At close: 04:00PM EDT
193.00 +0.37 (+0.19%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317C000850002021-12-28 10:39AM EDT85.00143.10117.65121.900.00-20105.31%
NXPI230317C000900002021-11-10 7:57AM EDT90.00113.67134.50139.000.00-105168.71%
NXPI230317C000950002021-11-29 1:44PM EDT95.00127.35134.30138.200.00-11173.21%
NXPI230317C001000002022-03-24 11:12AM EDT100.0088.7571.5075.500.00-140.00%
NXPI230317C001050002021-11-10 7:57AM EDT105.00101.03120.00125.000.00-10145.06%
NXPI230317C001100002022-02-04 11:14AM EDT110.0088.0069.0072.300.00-110.00%
NXPI230317C001150002021-11-10 7:57AM EDT115.00103.05111.00116.000.00--3132.96%
NXPI230317C001200002022-05-06 12:07PM EDT120.0065.700.000.000.00-100.00%
NXPI230317C001250002021-12-13 1:11AM EDT125.00114.00103.50107.400.00--0124.19%
NXPI230317C001300002021-11-10 7:57AM EDT130.0087.4098.05102.450.00-13117.49%
NXPI230317C001350002021-11-29 1:44PM EDT135.0091.3597.00101.900.00--1120.35%
NXPI230317C001400002022-05-04 3:29PM EDT140.0053.350.000.000.00-100.00%
NXPI230317C001450002022-05-09 9:44AM EDT145.0044.300.000.000.00-300.00%
NXPI230317C001500002022-03-30 2:46PM EDT150.0049.8837.2038.600.00-1210.00%
NXPI230317C001550002022-05-06 2:59PM EDT155.0040.000.000.000.00-1000.00%
NXPI230317C001600002022-05-20 1:58PM EDT160.0034.600.000.000.00-1000.00%
NXPI230317C001650002022-05-10 1:50PM EDT165.0035.460.000.000.00-200.00%
NXPI230317C001700002022-05-02 10:25AM EDT170.0028.500.000.000.00-100.00%
NXPI230317C001750002022-05-11 2:22PM EDT175.0028.500.000.000.00-100.00%
NXPI230317C001800002022-05-10 9:30AM EDT180.0026.100.000.000.00-200.00%
NXPI230317C001850002022-05-13 3:00PM EDT185.0025.800.000.000.00-100.00%
NXPI230317C001900002022-05-26 12:57PM EDT190.0029.000.000.000.00-100.00%
NXPI230317C001950002022-05-13 1:52PM EDT195.0021.100.000.000.00-5000.39%
NXPI230317C002000002022-05-18 3:41PM EDT200.0017.700.000.000.00-100.78%
NXPI230317C002100002022-05-26 2:09PM EDT210.0020.700.000.000.00-101.56%
NXPI230317C002200002022-04-08 3:47PM EDT220.008.2012.1013.400.00-507033.56%
NXPI230317C002300002022-05-12 12:01PM EDT230.008.690.000.000.00-103.13%
NXPI230317C002400002022-05-26 10:15AM EDT240.0011.200.000.000.00-106.25%
NXPI230317C002500002022-05-03 2:48PM EDT250.006.800.000.000.00-106.25%
NXPI230317C002600002021-11-01 1:12PM EDT260.0013.9022.7026.500.00-1264.71%
NXPI230317C002700002022-05-11 3:55PM EDT270.003.930.000.000.00-206.25%
NXPI230317C002800002022-03-14 10:00AM EDT280.005.002.152.650.00-1930.92%
NXPI230317C002900002022-03-31 2:12PM EDT290.003.682.153.100.00-2702734.27%
NXPI230317C003000002022-02-16 11:39AM EDT300.006.004.205.150.00-1741.61%
NXPI230317C003100002021-11-02 12:31PM EDT310.006.3711.5015.300.00-11060.03%
NXPI230317C003200002021-12-29 11:52AM EDT320.0010.302.314.050.00-1542.60%
NXPI230317C003300002022-03-31 2:12PM EDT330.001.671.002.450.00-1802539.31%
NXPI230317C003400002022-05-20 2:31PM EDT340.000.850.000.000.00-11012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230317P000850002022-03-14 2:21PM EDT85.002.910.000.000.00-31025.00%
NXPI230317P000900002022-03-11 12:04PM EDT90.002.772.202.750.00-56359.99%
NXPI230317P000950002021-11-10 7:57AM EDT95.004.700.425.000.00-3757.62%
NXPI230317P001000002022-05-06 1:44PM EDT100.003.300.000.000.00-1012.50%
NXPI230317P001050002021-11-10 7:57AM EDT105.005.900.973.900.00-1656.05%
NXPI230317P001100002022-03-14 11:34AM EDT110.006.430.000.000.00-4012.50%
NXPI230317P001150002022-05-06 1:12PM EDT115.005.300.000.000.00-3012.50%
NXPI230317P001200002022-05-09 2:23PM EDT120.007.200.000.000.00-1012.50%
NXPI230317P001250002022-05-04 2:53PM EDT125.007.750.000.000.00-1012.50%
NXPI230317P001300002022-05-19 3:15PM EDT130.008.100.000.000.00-106.25%
NXPI230317P001350002022-05-10 10:39AM EDT135.0010.400.000.000.00-106.25%
NXPI230317P001400002022-02-28 12:50PM EDT140.0010.718.659.600.00-21348.60%
NXPI230317P001450002022-04-29 12:34PM EDT145.0013.400.000.000.00-4506.25%
NXPI230317P001500002022-05-13 1:48PM EDT150.0013.300.000.000.00-2506.25%
NXPI230317P001550002022-04-25 9:32AM EDT155.0018.0013.9014.900.00-25648.77%
NXPI230317P001600002022-05-25 1:59PM EDT160.0016.800.000.000.00-2403.13%
NXPI230317P001650002022-04-19 1:58PM EDT165.0018.8820.3021.400.00-28951.77%
NXPI230317P001700002022-05-17 12:46PM EDT170.0019.700.000.000.00-2403.13%
NXPI230317P001750002022-05-26 1:16PM EDT175.0019.100.000.000.00-4103.13%
NXPI230317P001800002022-05-13 2:49PM EDT180.0026.000.000.000.00-801.56%
NXPI230317P001850002022-05-10 3:04PM EDT185.0030.490.000.000.00-200.78%
NXPI230317P001900002022-05-13 1:54PM EDT190.0031.700.000.000.00-300.39%
NXPI230317P001950002022-05-10 12:02PM EDT195.0039.370.000.000.00-100.00%
NXPI230317P002000002022-05-16 12:29PM EDT200.0038.700.000.000.00-1000.00%
NXPI230317P002100002022-04-22 2:51PM EDT210.0049.8043.7046.400.00-21351.85%
NXPI230317P002200002022-04-22 2:52PM EDT220.0057.5650.9053.300.00-2550.26%
NXPI230317P002300002021-11-10 7:57AM EDT230.0058.4638.4041.450.00-9021.80%
NXPI230317P002500002022-01-20 10:33AM EDT250.0060.4572.1076.050.00--252.66%
NXPI230317P002700002021-11-10 7:57AM EDT270.0081.7064.1567.500.00--10.00%
NXPI230317P002800002021-11-10 7:57AM EDT280.0091.9571.2574.500.00--10.00%
NXPI230317P002900002021-11-10 7:57AM EDT290.00102.4578.8082.500.00-430.00%
NXPI230317P003100002021-11-10 7:57AM EDT310.00123.6095.0098.500.00-170.00%