UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.74+9.43 (+5.11%)
As of 03:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119C000800002022-08-11 11:22AM EST80.00102.35102.10105.30+102.35-200.00%
NXPI240119C000850002022-07-26 8:33AM EST85.0093.0097.50101.000.00--10.00%
NXPI240119C000900002022-08-09 12:42PM EST90.0084.8593.0096.500.00-1340.00%
NXPI240119C000950002022-08-09 12:00PM EST95.0080.4089.1092.500.00-390.00%
NXPI240119C001000002022-07-14 10:42AM EST100.0064.0084.5088.700.00-4150.00%
NXPI240119C001100002022-08-04 9:09AM EST110.0081.6077.7079.700.00--40.00%
NXPI240119C001150002022-07-22 11:03AM EST115.0070.2074.1076.100.00--10.00%
NXPI240119C001200002022-07-21 11:25AM EST120.0070.0070.0072.400.00-1490.00%
NXPI240119C001250002022-07-22 12:01PM EST125.0062.2565.9068.900.00--320.29%
NXPI240119C001300002021-12-13 12:11AM EST130.00104.2599.00103.000.00--5107.10%
NXPI240119C001400002022-08-04 1:54PM EST140.0060.7157.4058.500.00--1133.89%
NXPI240119C001450002022-08-02 9:01AM EST145.0055.3053.6055.300.00-1235.38%
NXPI240119C001500002022-08-11 11:22AM EST150.0050.7049.6052.50+5.50+12.17%25437.04%
NXPI240119C001550002022-08-09 9:40AM EST155.0042.2046.8049.500.00-1003337.78%
NXPI240119C001600002022-08-04 1:54PM EST160.0048.5644.6046.700.00--1738.50%
NXPI240119C001650002022-08-10 10:32AM EST165.0040.0042.6044.00-6.78-14.49%11139.04%
NXPI240119C001700002022-08-01 2:45PM EST170.0042.3039.4041.300.00-23139.30%
NXPI240119C001750002022-08-11 11:12AM EST175.0037.0037.7039.40+5.89+18.93%1940.49%
NXPI240119C001800002022-08-10 10:25AM EST180.0032.3035.0036.60-3.70-10.28%63940.12%
NXPI240119C001850002022-08-10 11:22AM EST185.0030.5032.6034.30+3.49+12.92%26740.27%
NXPI240119C001900002022-08-10 1:35PM EST190.0030.0831.1032.30+0.18+0.60%16740.64%
NXPI240119C001950002022-07-25 2:22PM EST195.0027.0028.2030.100.00-11540.55%
NXPI240119C002000002022-08-01 9:00AM EST200.0029.1425.9028.100.00-15140.57%
NXPI240119C002100002022-07-25 2:22PM EST210.0021.8023.6024.600.00-15940.79%
NXPI240119C002200002022-08-02 8:55AM EST220.0021.8620.2021.300.00-23240.70%
NXPI240119C002300002022-08-01 9:06AM EST230.0019.9517.6018.800.00-308441.14%
NXPI240119C002400002022-07-25 12:55PM EST240.0012.8015.0016.100.00--5040.85%
NXPI240119C002500002022-08-02 11:02AM EST250.0014.0013.0013.700.00-6032240.50%
NXPI240119C002600002022-08-10 2:18PM EST260.0010.6410.3012.10+0.84+8.57%-3340.92%
NXPI240119C002700002022-08-01 12:34PM EST270.0010.378.5010.200.00--940.50%
NXPI240119C002800002021-10-19 1:19PM EST280.0014.6023.9028.000.00--1065.74%
NXPI240119C002900002022-07-28 10:55AM EST290.007.906.707.600.00--140.53%
NXPI240119C003000002022-08-03 12:40PM EST300.006.905.506.600.00-1840.63%
NXPI240119C003100002021-11-01 8:43AM EST310.0012.5019.5024.000.00-1166.83%
NXPI240119C003200002022-07-25 12:41PM EST320.003.663.904.900.00--140.62%
NXPI240119C003400002022-08-05 2:36PM EST340.003.202.503.800.00-4941.04%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240119P000800002022-07-25 12:13PM EST80.003.100.504.400.00--3662.27%
NXPI240119P000850002022-07-11 1:51PM EST85.005.502.603.600.00--662.06%
NXPI240119P000900002022-07-21 12:01PM EST90.003.903.003.900.00--1160.02%
NXPI240119P000950002021-12-08 10:11AM EST95.003.002.103.000.00-3752.15%
NXPI240119P001000002022-07-18 1:11PM EST100.007.504.305.500.00-51958.72%
NXPI240119P001050002022-01-05 3:25PM EST105.003.552.163.60-3.25-47.79%3250.38%
NXPI240119P001100002022-08-11 12:48PM EST110.006.306.106.60-0.90-12.50%22056.47%
NXPI240119P001150002021-11-10 6:57AM EST115.009.503.506.900.00-1154.63%
NXPI240119P001200002022-08-04 11:36AM EST120.008.808.109.100.00--30855.73%
NXPI240119P001250002022-07-22 1:44PM EST125.0012.509.309.900.00--17354.71%
NXPI240119P001300002022-08-09 1:58PM EST130.0012.7410.6011.200.00-16239754.21%
NXPI240119P001350002022-08-10 10:36AM EST135.0013.0111.8013.10-0.79-5.72%101354.03%
NXPI240119P001500002022-08-11 8:35AM EST150.0017.1017.0018.30-2.00-10.47%2019853.23%
NXPI240119P001550002022-08-10 12:10PM EST155.0019.9018.7019.40-2.02-9.22%118252.05%
NXPI240119P001600002021-10-19 12:58PM EST160.0021.7015.5019.000.00--15048.42%
NXPI240119P001650002022-07-25 9:57AM EST165.0027.5022.6023.500.00-287551.23%
NXPI240119P001700002022-08-01 10:16AM EST170.0024.8125.1026.000.00-233551.34%
NXPI240119P001750002022-08-10 9:28AM EST175.0030.3027.2028.50+1.80+6.32%21750.98%
NXPI240119P001800002022-08-01 1:02PM EST180.0030.5029.7030.600.00-931,24450.48%
NXPI240119P001850002021-12-08 11:26AM EST185.0024.5022.4526.500.00-114841.59%
NXPI240119P001900002022-07-29 11:49AM EST190.0033.8034.9035.800.00--250.53%
NXPI240119P001950002021-11-22 10:41AM EST195.0030.9528.5531.200.00-1040.36%
NXPI240119P002000002022-08-03 10:27AM EST200.0040.0040.2041.600.00-11150.22%
NXPI240119P002200002021-12-17 9:30AM EST220.0046.3838.5542.350.00-1133.77%
NXPI240119P002300002021-12-13 12:11AM EST230.0046.0044.3047.650.00--130.92%
NXPI240119P002900002021-11-04 11:13AM EST290.0093.5087.0091.000.00-110.00%