UK markets close in 6 hours 4 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.84+11.15 (+6.77%)
At close: 04:00PM EST
175.85 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000800002022-11-11 3:27PM EST80.0095.000.000.000.00-100.00%
NXPI250117C000850002022-09-13 9:42AM EST85.0081.1360.0063.700.00-110.00%
NXPI250117C001100002022-10-19 12:59PM EST110.0052.0075.3077.800.00-1144.26%
NXPI250117C001200002022-10-20 1:17PM EST120.0044.2968.9071.600.00-1344.42%
NXPI250117C001250002022-10-14 1:30PM EST125.0042.7363.7066.400.00--241.26%
NXPI250117C001300002022-10-31 8:30AM EST130.0047.900.000.000.00--60.00%
NXPI250117C001450002022-10-25 2:36PM EST145.0039.4654.9058.500.00-1545.05%
NXPI250117C001500002022-11-28 2:07PM EST150.0048.000.000.000.00-100.00%
NXPI250117C001600002022-11-29 11:06AM EST160.0042.110.000.000.00-200.00%
NXPI250117C001650002022-11-01 10:33AM EST165.0033.420.000.000.00-200.00%
NXPI250117C001700002022-11-21 9:37AM EST170.0042.500.000.000.00--00.00%
NXPI250117C001750002022-11-15 12:08PM EST175.0044.500.000.000.00-100.00%
NXPI250117C001800002022-10-14 1:30PM EST180.0019.2735.7039.800.00-2240.95%
NXPI250117C001900002022-10-04 1:59PM EST190.0028.2020.6022.100.00-1227.02%
NXPI250117C002000002022-10-11 1:05PM EST200.0018.9126.3028.600.00--436.54%
NXPI250117C002100002022-11-15 9:31AM EST210.0029.400.000.000.00-303.13%
NXPI250117C002300002022-11-15 9:30AM EST230.0023.500.000.000.00-203.13%
NXPI250117C002400002022-10-28 2:56PM EST240.0013.6018.5021.500.00-1139.41%
NXPI250117C002500002022-11-25 10:47AM EST250.0017.980.000.000.00-106.25%
NXPI250117C002600002022-11-17 3:06PM EST260.0015.060.000.000.00--06.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002022-11-04 8:30AM EST70.004.800.000.000.00-1012.50%
NXPI250117P000750002022-11-08 1:58PM EST75.004.700.000.000.00--012.50%
NXPI250117P000800002022-10-14 11:58AM EST80.008.314.705.700.00--749.34%
NXPI250117P000850002022-10-18 11:05AM EST85.008.785.807.100.00--149.77%
NXPI250117P000900002022-11-10 1:14PM EST90.007.700.000.000.00-1012.50%
NXPI250117P000950002022-11-08 1:58PM EST95.008.700.000.000.00-106.25%
NXPI250117P001000002022-10-25 1:16PM EST100.0012.307.008.800.00--1044.34%
NXPI250117P001250002022-11-01 9:35AM EST125.0020.000.000.000.00-106.25%
NXPI250117P001300002022-11-18 10:34AM EST130.0017.010.000.000.00-103.13%
NXPI250117P001400002022-11-08 11:13AM EST140.0021.980.000.000.00--03.13%
NXPI250117P001450002022-10-04 9:29AM EST145.0027.0029.2031.300.00-4549.40%
NXPI250117P001500002022-10-18 9:42AM EST150.0034.2024.9027.300.00-708041.66%
NXPI250117P001550002022-11-11 9:56AM EST155.0028.500.000.000.00-101.56%
NXPI250117P001650002022-11-14 3:46PM EST165.0031.500.000.000.00-500.78%
NXPI250117P001900002022-10-03 10:18AM EST190.0053.8651.3053.700.00--144.21%
NXPI250117P001950002022-10-13 10:21AM EST195.0063.0046.6049.100.00--136.36%
NXPI250117P002000002022-11-15 3:58PM EST200.0050.300.000.000.00-200.00%