UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.76+2.54 (+1.41%)
At close: 04:00PM EDT
182.76 0.00 (0.00%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616C000900002022-08-15 11:09AM EDT90.0097.5093.3096.000.00-505152.78%
NXPI230616C000950002022-07-19 1:43PM EDT95.0078.3888.8091.300.00-3151.69%
NXPI230616C001000002022-07-20 1:59PM EDT100.0079.0184.3087.400.00--052.25%
NXPI230616C001050002022-07-28 12:06PM EDT105.0080.6079.6082.700.00-3050.09%
NXPI230616C001100002022-08-12 2:02PM EDT110.0079.7275.2078.600.00-3355.58%
NXPI230616C001150002022-08-12 2:02PM EDT115.0075.5270.9074.400.00--354.37%
NXPI230616C001300002022-07-12 3:08PM EDT130.0037.5057.1060.100.00-151545.59%
NXPI230616C001350002022-07-08 10:07AM EDT135.0033.3054.3057.000.00-1246.68%
NXPI230616C001400002022-06-30 10:44AM EDT140.0028.7453.6055.700.00--151.07%
NXPI230616C001500002022-08-11 9:30AM EDT150.0044.8044.9046.700.00-2345.51%
NXPI230616C001550002022-08-10 12:42PM EDT155.0038.5041.8043.300.00-41544.70%
NXPI230616C001600002022-08-01 11:03AM EDT160.0043.0038.8041.000.00-1245.60%
NXPI230616C001650002022-07-15 12:02PM EDT165.0025.0038.7040.700.00--349.52%
NXPI230616C001700002022-07-26 9:51AM EDT170.0031.5032.5034.800.00--143.91%
NXPI230616C001750002022-08-10 12:37PM EDT175.0027.7029.1032.600.00-1244.21%
NXPI230616C001800002022-08-17 10:39AM EDT180.0026.0527.3028.900.00-21741.95%
NXPI230616C001850002022-08-12 9:40AM EDT185.0026.2024.2026.800.00--142.00%
NXPI230616C001900002022-08-12 1:09PM EDT190.0025.4421.9024.400.00-151741.38%
NXPI230616C001950002022-08-11 11:09AM EDT195.0021.0020.1022.100.00-1340.72%
NXPI230616C002000002022-07-07 1:46PM EDT200.009.1717.8020.100.00-1240.32%
NXPI230616C002100002022-08-11 10:20AM EDT210.0016.7514.3016.700.00-152639.86%
NXPI230616C002200002022-08-12 3:46PM EDT220.0015.0012.5013.500.00-17438.98%
NXPI230616C002300002022-08-11 11:31AM EDT230.0010.0010.2010.800.00-121038.19%
NXPI230616C002400002022-08-12 1:09PM EDT240.009.027.308.800.00-3023137.92%
NXPI230616C002500002022-06-07 3:48PM EDT250.009.401.403.000.00--3928.35%
NXPI230616C002600002022-07-22 9:41AM EDT260.004.305.106.200.00-21538.39%
NXPI230616C002700002022-08-18 12:52PM EDT270.004.403.904.700.00-8451337.39%
NXPI230616C002800002022-08-17 11:33AM EDT280.002.752.153.700.00-12137.00%
NXPI230616C002900002022-08-12 1:09PM EDT290.002.661.403.100.00--1537.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230616P001000002022-08-03 3:34PM EDT100.002.662.252.950.00-5010051.62%
NXPI230616P001100002022-06-22 11:46AM EDT110.007.783.905.800.00-5752.23%
NXPI230616P001200002022-08-02 1:04PM EDT120.005.003.805.500.00--647.36%
NXPI230616P001250002022-08-12 1:09PM EDT125.005.465.506.500.00-1541946.83%
NXPI230616P001350002022-08-17 2:12PM EDT135.008.207.308.000.00-133243.80%
NXPI230616P001450002022-08-08 1:51PM EDT145.0011.1010.0011.000.00-1051243.40%
NXPI230616P001500002022-08-08 1:59PM EDT150.0012.5011.4012.100.00-918042.00%
NXPI230616P001550002022-07-15 12:02PM EDT155.0020.7011.3013.800.00-83941.55%
NXPI230616P001600002022-08-11 11:22AM EDT160.0015.4814.3015.700.00-1441.21%
NXPI230616P001650002022-07-15 12:02PM EDT165.0025.5014.3016.200.00-3338.28%
NXPI230616P001700002022-08-03 1:40PM EDT170.0018.6017.3019.500.00-343439.82%
NXPI230616P001750002022-08-16 2:58PM EDT175.0019.9019.8021.700.00-2339.28%
NXPI230616P001850002022-06-07 12:41PM EDT185.0030.5042.8044.900.00-51464.87%
NXPI230616P001900002022-06-02 3:11PM EDT190.0030.4049.7053.400.00--2471.91%
NXPI230616P001950002022-05-31 2:17PM EDT195.0031.3054.0055.500.00--171.77%
NXPI230616P002100002022-07-06 11:59AM EDT210.0067.8042.5044.600.00--140.90%