UK markets open in 47 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.68+0.57 (+0.25%)
At close: 04:00PM EDT
233.86 +3.18 (+1.38%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117C000700002023-11-07 10:45AM EDT70.00117.00140.30143.700.00--00.00%
NXPI250117C000750002023-07-25 12:00PM EDT75.00146.00118.80121.700.00-160.00%
NXPI250117C000800002024-01-19 2:15PM EDT80.00137.80150.50155.000.00-3576.57%
NXPI250117C000850002024-03-15 10:02AM EDT85.00152.47148.00151.500.00-3185.19%
NXPI250117C000900002023-12-21 12:17PM EDT90.00139.20127.50132.500.00-140.00%
NXPI250117C000950002024-03-15 10:02AM EDT95.00142.92138.50142.000.00-3479.18%
NXPI250117C001000002023-07-07 1:32PM EDT100.00111.80116.90120.100.00-1010.00%
NXPI250117C001050002023-06-30 2:28PM EDT105.00106.50121.20124.700.00-110.00%
NXPI250117C001100002022-10-19 1:59PM EDT110.0052.0075.3077.800.00-110.00%
NXPI250117C001150002023-09-15 12:36PM EDT115.0091.3285.5088.000.00-220.00%
NXPI250117C001200002024-01-04 11:01AM EDT120.0091.2897.00101.100.00-3130.00%
NXPI250117C001250002023-01-25 4:22PM EDT125.0063.7065.3068.200.00-440.00%
NXPI250117C001300002024-03-26 2:46PM EDT130.00115.350.000.000.00-200.00%
NXPI250117C001350002023-12-20 2:18PM EDT135.00100.4087.6091.700.00-1110.00%
NXPI250117C001400002024-04-12 11:07AM EDT140.0099.000.000.000.00-100.00%
NXPI250117C001450002023-11-20 3:30PM EDT145.0068.3784.7087.300.00-1635.43%
NXPI250117C001500002024-02-14 10:47AM EDT150.0092.0091.1095.000.00-2963.16%
NXPI250117C001550002023-05-31 10:47AM EDT155.0046.4065.4068.400.00-1440.00%
NXPI250117C001600002024-01-23 12:01PM EDT160.0072.6485.8089.000.00-1865.25%
NXPI250117C001650002024-02-21 4:49PM EDT165.0078.1085.2089.200.00-11570.61%
NXPI250117C001700002024-04-08 1:23PM EDT170.0083.300.000.000.00-100.00%
NXPI250117C001750002024-01-11 12:07PM EDT175.0050.1069.3070.600.00-21150.96%
NXPI250117C001800002024-02-07 12:06PM EDT180.0055.8081.6082.700.00-116976.14%
NXPI250117C001850002024-02-21 4:55PM EDT185.0063.3170.2072.100.00-42362.93%
NXPI250117C001900002024-01-19 1:44PM EDT190.0046.0056.9057.800.00-118946.52%
NXPI250117C001950002024-02-26 3:05PM EDT195.0063.4563.5064.500.00-135560.23%
NXPI250117C002000002024-03-25 3:57PM EDT200.0056.410.000.000.00-600.00%
NXPI250117C002100002024-04-11 9:36AM EDT210.0050.990.000.000.00-100.00%
NXPI250117C002200002024-04-16 3:59PM EDT220.0036.200.000.000.00-600.00%
NXPI250117C002300002024-03-27 9:59AM EDT230.0038.450.000.000.00-100.00%
NXPI250117C002400002024-04-15 3:17PM EDT240.0025.600.000.000.00-100.78%
NXPI250117C002500002024-04-16 3:34PM EDT250.0022.800.000.000.00-201.56%
NXPI250117C002600002024-04-16 12:39PM EDT260.0019.250.000.000.00-10503.13%
NXPI250117C002700002024-04-16 12:30PM EDT270.0016.370.000.000.00-103.13%
NXPI250117C002800002024-04-12 3:34PM EDT280.0014.200.000.000.00-106.25%
NXPI250117C002900002024-04-12 2:08PM EDT290.0012.000.000.000.00-206.25%
NXPI250117C003000002024-04-15 3:40PM EDT300.008.880.000.000.00-406.25%
NXPI250117C003100002024-04-12 12:42PM EDT310.008.600.000.000.00-106.25%
NXPI250117C003200002024-04-09 3:13PM EDT320.0010.100.000.000.00-1606.25%
NXPI250117C003300002024-04-15 3:10PM EDT330.005.100.000.000.00-206.25%
NXPI250117C003400002024-04-15 2:58PM EDT340.004.300.000.000.00-206.25%
NXPI250117C003500002024-03-22 10:45AM EDT350.005.600.000.000.00-2012.50%
NXPI250117C003600002024-03-07 10:49AM EDT360.007.503.804.300.00-32239.02%
NXPI250117C003700002024-03-26 12:18PM EDT370.003.600.000.000.00-24012.50%
NXPI250117C003800002024-04-10 1:09PM EDT380.002.850.000.000.00-30012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI250117P000700002024-04-11 2:54PM EDT70.000.250.000.000.00-1025.00%
NXPI250117P000750002024-02-06 10:30AM EDT75.000.250.000.000.00-205125.00%
NXPI250117P000800002023-12-08 10:30AM EDT80.000.600.101.300.00-1962.52%
NXPI250117P000850002023-11-02 10:58AM EDT85.002.100.101.250.00-1558.84%
NXPI250117P000900002024-02-05 3:21PM EDT90.000.650.151.000.00-222254.30%
NXPI250117P000950002023-11-09 3:07PM EDT95.002.200.101.400.00-1453.71%
NXPI250117P001000002023-12-12 1:26PM EDT100.001.100.602.150.00-213856.87%
NXPI250117P001050002024-02-16 12:43PM EDT105.001.000.301.750.00-11450.95%
NXPI250117P001100002024-02-16 1:10PM EDT110.000.750.601.200.00-110149.73%
NXPI250117P001150002024-04-08 9:41AM EDT115.000.350.000.000.00-2012.50%
NXPI250117P001200002024-02-26 11:34AM EDT120.001.450.000.000.00-64412.50%
NXPI250117P001250002024-02-27 11:49AM EDT125.001.500.302.150.00-4139647.75%
NXPI250117P001300002024-02-09 2:37PM EDT130.002.330.003.400.00-24850.66%
NXPI250117P001350002024-03-27 2:42PM EDT135.001.500.000.000.00-1012.50%
NXPI250117P001400002024-02-06 10:47AM EDT140.003.400.003.900.00-1831647.06%
NXPI250117P001450002024-02-28 3:37PM EDT145.002.450.753.200.00-138242.02%
NXPI250117P001500002024-04-10 11:58AM EDT150.002.160.000.000.00-2012.50%
NXPI250117P001550002024-04-16 11:54AM EDT155.003.500.000.000.00-3012.50%
NXPI250117P001600002024-03-21 10:59AM EDT160.002.950.000.000.00-106.25%
NXPI250117P001650002024-03-12 11:46AM EDT165.003.603.403.800.00-512234.35%
NXPI250117P001700002024-02-22 4:46PM EDT170.005.704.004.400.00-228633.62%
NXPI250117P001750002024-03-26 12:08PM EDT175.005.400.000.000.00-106.25%
NXPI250117P001800002024-04-09 3:00PM EDT180.005.000.000.000.00-906.25%
NXPI250117P001850002024-03-14 3:52PM EDT185.007.608.008.400.00-1232234.73%
NXPI250117P001900002024-03-27 1:46PM EDT190.007.630.000.000.00-906.25%
NXPI250117P001950002024-04-05 1:39PM EDT195.009.200.000.000.00-503.13%
NXPI250117P002000002024-04-15 10:44AM EDT200.0011.950.000.000.00-103.13%
NXPI250117P002100002024-04-11 10:16AM EDT210.0013.300.000.000.00-103.13%
NXPI250117P002200002024-04-12 2:18PM EDT220.0019.100.000.000.00-401.56%
NXPI250117P002300002024-04-15 3:54PM EDT230.0025.200.000.000.00-2900.10%
NXPI250117P002400002024-04-12 12:30PM EDT240.0028.300.000.000.00-9500.00%
NXPI250117P002500002024-04-15 3:06PM EDT250.0036.900.000.000.00-100.00%
NXPI250117P002600002024-03-28 2:47PM EDT260.0032.800.000.000.00-2600.00%
NXPI250117P002700002024-04-12 1:21PM EDT270.0047.390.000.000.00-100.00%
NXPI250117P002800002024-04-12 1:21PM EDT280.0054.590.000.000.00-100.00%
NXPI250117P003000002024-04-05 3:18PM EDT300.0065.500.000.000.00-100.00%
NXPI250117P003400002024-02-16 10:30AM EDT340.00105.70102.00106.000.00-110.00%