UK Markets open in 2 hrs 20 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.69+0.59 (+0.36%)
At close: 04:00PM EST
162.90 -1.79 (-1.09%)
After hours: 05:46PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216C001500002022-07-14 9:42AM EST150.0019.7537.1038.400.00--10222.49%
NXPI221216C001550002022-07-22 12:30PM EST155.0029.0033.1034.500.00--1210.36%
NXPI221216C001600002022-07-26 9:27AM EST160.0026.6229.7030.700.00--6200.39%
NXPI221216C001650002022-07-15 10:31AM EST165.0016.2526.1027.400.00--6190.91%
NXPI221216C001700002022-07-25 2:47PM EST170.0020.0523.0024.000.00--6182.12%
NXPI221216C001750002022-08-08 8:50AM EST175.0020.4020.1021.200.00--1175.29%
NXPI221216C001800002022-08-11 11:13AM EST180.0016.3017.5018.20+0.30+1.88%231167.86%
NXPI221216C001850002022-08-08 8:54AM EST185.0015.3014.7015.700.00-1126160.40%
NXPI221216C001900002022-08-02 2:59PM EST190.0013.0012.6013.300.00-113154.66%
NXPI221216C001950002022-08-09 1:16PM EST195.006.9010.6011.300.00-36149.51%
NXPI221216C002000002022-08-08 9:38AM EST200.009.398.809.700.00--15145.40%
NXPI221216C002100002022-08-01 9:51AM EST210.008.005.906.600.00--15136.41%
NXPI221216C002500002022-08-04 12:14PM EST250.001.500.901.200.00--1117.14%
NXPI221216C002600002022-07-26 12:07PM EST260.001.000.301.050.00--1115.48%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221216P000750002022-07-26 1:40PM EST75.000.250.000.750.00--1183.01%
NXPI221216P001000002022-07-08 9:41AM EST100.002.250.401.150.00--1139.45%
NXPI221216P001200002022-08-04 12:09PM EST120.001.651.451.800.00--1114.26%
NXPI221216P001250002022-07-27 10:02AM EST125.002.601.902.150.00--1109.50%
NXPI221216P001300002022-08-01 8:58AM EST130.002.692.252.650.00--1103.91%
NXPI221216P001350002022-07-28 11:45AM EST135.003.552.853.100.00--698.54%
NXPI221216P001400002022-08-11 12:50PM EST140.003.503.503.80-2.00-36.36%2193.60%
NXPI221216P001450002022-08-10 2:57PM EST145.004.604.304.700.00--788.99%
NXPI221216P001500002022-08-11 8:48AM EST150.005.305.305.80-2.30-30.26%21984.51%
NXPI221216P001550002022-08-10 9:11AM EST155.008.006.407.00-0.60-6.98%3979.07%
NXPI221216P001600002022-08-11 8:30AM EST160.008.007.708.10-0.80-9.09%104472.14%
NXPI221216P001650002022-08-09 9:38AM EST165.0012.209.309.700.00-2565.89%
NXPI221216P001700002022-08-10 8:53AM EST170.0013.7011.0011.50-0.55-3.86%31557.84%
NXPI221216P001750002022-08-10 2:57PM EST175.0013.6612.7013.50-4.04-22.82%204149.29%
NXPI221216P001800002022-08-04 8:38AM EST180.0014.7015.1015.700.00-13129.25%
NXPI221216P001850002022-08-09 1:02PM EST185.0023.5017.6018.500.00-13230.00%
NXPI221216P002000002022-07-19 1:26PM EST200.0036.1026.4027.600.00--10.00%