UK Markets open in 5 hrs 42 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.24+5.87 (+3.13%)
At close: 04:00PM EST
193.18 -0.06 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616C000950002022-07-19 12:43PM EST95.0078.3887.6090.400.00--10.00%
NXPI230616C001000002022-07-20 12:59PM EST100.0079.0183.6085.900.00--00.00%
NXPI230616C001050002022-07-28 11:06AM EST105.0080.6078.8080.900.00--00.00%
NXPI230616C001100002022-07-28 11:06AM EST110.0076.4074.7076.800.00--30.00%
NXPI230616C001300002022-07-12 2:08PM EST130.0037.5058.7060.800.00--150.00%
NXPI230616C001350002022-07-08 9:07AM EST135.0033.3058.1060.300.00--246.66%
NXPI230616C001500002022-08-11 8:30AM EST150.0044.8044.5046.10+18.37+69.50%2339.53%
NXPI230616C001550002022-08-10 11:42AM EST155.0038.5041.2042.80+1.50+4.05%41542.37%
NXPI230616C001600002022-08-01 10:03AM EST160.0043.0038.4039.800.00--244.79%
NXPI230616C001650002022-07-15 11:02AM EST165.0025.0035.7036.800.00--346.17%
NXPI230616C001700002022-07-26 8:51AM EST170.0031.5031.2033.900.00--147.07%
NXPI230616C001750002022-08-10 11:37AM EST175.0027.7029.2031.10+1.50+5.73%1247.63%
NXPI230616C001800002022-08-10 2:09PM EST180.0025.8927.7028.60-1.47-5.37%-1548.37%
NXPI230616C001900002022-08-02 12:58PM EST190.0023.6722.5023.800.00-2248.89%
NXPI230616C001950002022-08-11 10:09AM EST195.0021.0021.1021.70-2.20-9.48%1249.19%
NXPI230616C002000002022-07-07 12:46PM EST200.009.1720.8022.300.00--253.37%
NXPI230616C002100002022-08-11 9:20AM EST210.0016.7514.2016.20+0.34+2.07%151149.64%
NXPI230616C002200002022-08-11 8:45AM EST220.0013.0010.5013.10+0.73+5.95%17349.54%
NXPI230616C002300002022-08-11 10:31AM EST230.0010.008.9010.70+10.00-120949.87%
NXPI230616C002400002022-08-11 9:20AM EST240.008.827.808.40+0.87+10.94%120049.35%
NXPI230616C002600002022-07-22 8:41AM EST260.004.304.305.500.00--1549.90%
NXPI230616C002700002022-08-01 2:30PM EST270.004.703.804.200.00--51749.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616P001000002022-08-03 2:34PM EST100.002.662.502.750.00--10081.36%
NXPI230616P001200002022-08-02 12:04PM EST120.005.004.905.400.00-6676.37%
NXPI230616P001250002022-08-08 1:53PM EST125.006.605.806.100.00--40475.06%
NXPI230616P001350002022-08-11 10:06AM EST135.008.007.808.20-0.40-4.76%133173.27%
NXPI230616P001450002022-08-08 12:51PM EST145.0011.1010.3010.800.00--51271.80%
NXPI230616P001500002022-08-08 12:59PM EST150.0012.5011.8012.300.00--8071.23%
NXPI230616P001550002022-07-15 11:02AM EST155.0020.7013.5014.000.00--3970.89%
NXPI230616P001600002022-08-11 10:22AM EST160.0015.4814.9015.70-7.52-32.70%1369.78%
NXPI230616P001650002022-07-15 11:02AM EST165.0025.5017.0017.700.00--369.69%
NXPI230616P001700002022-08-03 12:40PM EST170.0018.6018.6019.700.00--3468.63%
NXPI230616P001750002022-07-26 8:34AM EST175.0025.6021.1022.100.00--168.87%
NXPI230616P002100002022-07-06 10:59AM EST210.0067.8038.7039.900.00--163.54%