UK markets open in 3 hours 50 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.22-5.63 (-3.03%)
At close: 04:00PM EDT
181.20 +0.98 (+0.54%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000800002022-08-11 12:22PM EDT80.00102.35100.00104.500.00--256.26%
NXPI240119C000850002022-07-26 9:33AM EDT85.0093.0095.5099.900.00--154.13%
NXPI240119C000900002022-08-12 9:46AM EDT90.0097.1191.5095.500.00-13352.66%
NXPI240119C000950002022-08-12 9:45AM EDT95.0092.5387.5091.400.00-1851.98%
NXPI240119C001000002022-07-14 11:42AM EDT100.0064.0090.0094.000.00-51562.49%
NXPI240119C001100002022-08-04 10:09AM EDT110.0081.6076.7079.500.00-2449.77%
NXPI240119C001150002022-07-22 12:03PM EDT115.0070.2073.0075.600.00-1148.85%
NXPI240119C001200002022-08-12 11:18AM EDT120.0074.5068.7072.000.00-54948.39%
NXPI240119C001250002022-07-22 1:01PM EDT125.0062.2565.3068.200.00-2347.38%
NXPI240119C001300002022-04-27 2:57PM EDT130.0055.9575.1077.800.00-31166.06%
NXPI240119C001400002022-08-12 3:47PM EDT140.0063.2055.6058.500.00-21346.39%
NXPI240119C001450002022-08-02 10:01AM EDT145.0055.3052.1055.000.00-1245.36%
NXPI240119C001500002022-08-12 1:19PM EDT150.0055.0049.1052.300.00-25345.36%
NXPI240119C001550002022-08-09 10:40AM EDT155.0042.2045.6049.500.00-1003345.05%
NXPI240119C001600002022-08-04 2:54PM EDT160.0048.5643.8046.500.00-21744.35%
NXPI240119C001650002022-08-10 11:32AM EDT165.0040.0040.3044.400.00-11144.68%
NXPI240119C001700002022-08-01 3:45PM EDT170.0042.3038.2041.500.00-43143.86%
NXPI240119C001750002022-08-11 12:12PM EDT175.0037.0035.2039.100.00-1843.55%
NXPI240119C001800002022-08-17 12:36PM EDT180.0033.9033.4037.00+1.60+4.95%23943.49%
NXPI240119C001850002022-08-10 12:22PM EDT185.0030.5031.4034.300.00-26742.58%
NXPI240119C001900002022-08-17 2:03PM EDT190.0030.0028.0032.50-0.08-0.27%16742.64%
NXPI240119C001950002022-07-25 3:22PM EDT195.0027.0026.1030.200.00-11542.00%
NXPI240119C002000002022-08-17 12:36PM EDT200.0025.7326.0028.70-3.67-12.48%25042.19%
NXPI240119C002100002022-07-25 3:22PM EDT210.0021.8021.1025.300.00-15941.79%
NXPI240119C002200002022-08-02 9:55AM EDT220.0021.8618.1022.000.00-23241.13%
NXPI240119C002300002022-08-15 1:34PM EDT230.0019.9016.8019.200.00-38740.68%
NXPI240119C002400002022-07-25 1:55PM EDT240.0012.8013.1016.700.00-15040.25%
NXPI240119C002500002022-08-17 9:33AM EDT250.0012.5012.3014.10-1.50-10.71%132239.34%
NXPI240119C002600002022-08-12 2:36PM EDT260.0012.709.0012.500.00-13339.41%
NXPI240119C002700002022-08-01 1:34PM EDT270.0010.378.7011.300.00-1939.78%
NXPI240119C002800002022-06-27 9:35AM EDT280.005.445.5010.400.00-122140.36%
NXPI240119C002900002022-07-28 11:55AM EDT290.007.905.208.500.00--139.22%
NXPI240119C003000002022-08-03 1:40PM EDT300.006.904.107.400.00-1839.04%
NXPI240119C003100002022-06-27 3:55PM EDT310.002.654.206.400.00-1138.80%
NXPI240119C003200002022-08-17 9:31AM EDT320.004.002.505.90+0.34+9.29%1139.29%
NXPI240119C003300002022-02-17 12:32PM EDT330.008.406.9510.300.00-1248.18%
NXPI240119C003400002022-08-05 3:36PM EDT340.003.201.204.700.00-1939.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000800002022-07-25 1:13PM EDT80.003.101.103.000.00-43651.03%
NXPI240119P000850002022-07-11 2:51PM EDT85.005.501.354.500.00-5653.53%
NXPI240119P000900002022-07-21 1:01PM EDT90.003.902.254.600.00-51150.48%
NXPI240119P000950002022-06-29 3:54PM EDT95.007.703.905.000.00-32048.52%
NXPI240119P001000002022-07-18 2:11PM EDT100.007.503.506.000.00-11948.24%
NXPI240119P001050002022-06-21 11:46AM EDT105.008.985.207.300.00-1948.44%
NXPI240119P001100002022-08-11 1:48PM EDT110.006.305.207.000.00-22044.61%
NXPI240119P001150002022-06-16 2:08PM EDT115.0012.979.6012.200.00-7852.55%
NXPI240119P001200002022-08-04 12:36PM EDT120.008.808.109.400.00-130843.77%
NXPI240119P001250002022-07-22 2:44PM EDT125.0012.509.3011.100.00-6817343.99%
NXPI240119P001300002022-08-09 2:58PM EDT130.0012.7410.6012.200.00-16239742.91%
NXPI240119P001350002022-08-10 11:36AM EDT135.0013.0110.6014.000.00-101342.87%
NXPI240119P001400002022-04-12 3:31PM EDT140.0018.5016.6020.100.00-1749.19%
NXPI240119P001450002022-05-04 9:58AM EDT145.0017.7016.5017.600.00-5415242.19%
NXPI240119P001500002022-08-11 9:35AM EDT150.0017.1015.6018.900.00-2021840.91%
NXPI240119P001550002022-08-10 1:10PM EDT155.0019.9018.0020.700.00-218240.23%
NXPI240119P001600002022-06-16 2:44PM EDT160.0032.1027.0029.600.00-323748.74%
NXPI240119P001650002022-07-25 10:57AM EDT165.0027.5021.5025.000.00-17539.38%
NXPI240119P001700002022-08-01 11:16AM EDT170.0024.8123.6027.800.00-133539.55%
NXPI240119P001750002022-08-10 10:28AM EDT175.0030.3027.5029.400.00-21738.11%
NXPI240119P001800002022-08-01 2:02PM EDT180.0030.5029.2031.800.00-861,24437.54%
NXPI240119P001850002022-06-03 1:58PM EDT185.0034.7149.5052.000.00-15156.66%
NXPI240119P001900002022-07-29 12:49PM EDT190.0033.8034.0037.700.00-1237.29%
NXPI240119P001950002022-02-01 11:42AM EDT195.0036.3342.7045.750.00-1142.94%
NXPI240119P002000002022-08-03 11:27AM EDT200.0040.0039.6043.100.00-11135.95%
NXPI240119P002100002022-05-25 2:41PM EDT210.0049.5359.1063.200.00-21751.30%
NXPI240119P002200002022-01-11 10:45AM EDT220.0042.1449.9553.250.00-1230.89%
NXPI240119P002300002022-04-19 11:39AM EDT230.0065.5067.0069.200.00-1240.99%
NXPI240119P002400002022-02-04 11:24AM EDT240.0066.2579.8082.750.00-1147.90%
NXPI240119P002500002022-08-16 11:10AM EDT250.0072.5075.3078.300.00-2931.77%
NXPI240119P002600002022-04-01 12:00PM EDT260.0089.1593.5097.100.00-2945.73%
NXPI240119P002900002021-11-04 12:13PM EDT290.0093.5087.0091.000.00-110.00%