UK markets close in 8 hours 22 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.62-0.92 (-0.39%)
At close: 04:00PM EDT
236.49 -0.13 (-0.05%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240322C002100002024-03-15 3:54PM EDT210.0026.4325.0028.400.00--154.10%
NXPI240322C002150002024-03-13 10:34AM EDT215.0039.0720.0023.600.00-1751.27%
NXPI240322C002200002024-03-18 11:27AM EDT220.0018.4315.3018.60-18.62-50.26%4479.27%
NXPI240322C002250002024-03-18 9:52AM EDT225.0015.5010.1013.50+0.44+2.92%11562.04%
NXPI240322C002275002024-03-15 3:41PM EDT227.5010.059.2011.300.00--157.76%
NXPI240322C002300002024-03-18 1:50PM EDT230.008.997.307.80-0.81-8.27%71236.45%
NXPI240322C002325002024-03-15 10:39AM EDT232.508.205.506.000.00--136.43%
NXPI240322C002350002024-03-18 12:26PM EDT235.005.344.004.50+0.54+11.25%2636.89%
NXPI240322C002375002024-03-18 2:05PM EDT237.503.632.903.20-0.27-6.92%6836.60%
NXPI240322C002400002024-03-18 3:51PM EDT240.002.402.002.25-0.30-11.11%534537.15%
NXPI240322C002425002024-03-18 3:51PM EDT242.501.651.351.60-0.40-19.51%973838.45%
NXPI240322C002450002024-03-18 2:27PM EDT245.001.250.851.05-0.33-20.89%254538.62%
NXPI240322C002475002024-03-18 11:18AM EDT247.501.010.550.75+0.03+3.06%343040.31%
NXPI240322C002500002024-03-18 3:57PM EDT250.000.440.350.55-0.41-48.24%3318042.24%
NXPI240322C002525002024-03-18 2:25PM EDT252.500.380.250.40-0.32-45.71%213143.90%
NXPI240322C002550002024-03-18 10:53AM EDT255.000.500.150.30+0.10+25.00%21,25845.80%
NXPI240322C002575002024-03-14 3:26PM EDT257.500.740.101.150.00-3459.67%
NXPI240322C002600002024-03-18 3:42PM EDT260.000.050.100.20-0.20-80.00%51750.68%
NXPI240322C002625002024-03-08 10:53AM EDT262.505.600.001.400.00-1471.39%
NXPI240322C002650002024-03-15 2:35PM EDT265.000.150.001.400.00-92976.17%
NXPI240322C002700002024-03-18 3:08PM EDT270.000.140.000.35-0.01-6.67%25665.23%
NXPI240322C002725002024-03-07 12:34PM EDT272.503.970.001.350.00--189.16%
NXPI240322C002750002024-03-15 10:33AM EDT275.000.240.001.350.00-505593.55%
NXPI240322C002775002024-03-14 3:26PM EDT277.500.120.001.350.00-3597.85%
NXPI240322C002800002024-03-18 11:15AM EDT280.000.050.000.05-0.08-61.54%23362.11%
NXPI240322C002825002024-03-18 2:54PM EDT282.500.050.000.05-1.80-97.30%9164.84%
NXPI240322C002850002024-03-04 10:30AM EDT285.001.100.002.050.00-11120.75%
NXPI240322C002900002024-03-11 10:01AM EDT290.000.360.001.350.00-511118.12%
NXPI240322C002950002024-03-15 10:36AM EDT295.000.050.001.350.00-5050125.78%
NXPI240322C003000002024-02-09 10:30AM EDT300.000.500.000.700.00--5118.36%
NXPI240322C003050002024-02-22 4:57PM EDT305.000.140.001.350.00-11140.43%
NXPI240322C003100002024-03-06 10:46AM EDT310.000.290.001.350.00-15147.46%
NXPI240322C003200002024-03-13 1:59PM EDT320.000.05-1.350.00--15184.72%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240322P001800002024-02-20 10:30AM EDT180.000.380.001.350.00-11157.03%
NXPI240322P001850002024-03-11 1:50PM EDT185.000.050.001.350.00-24143.95%
NXPI240322P001900002024-02-22 4:52PM EDT190.000.400.000.150.00-11891.41%
NXPI240322P001950002024-02-12 10:53AM EDT195.000.480.000.650.00-56102.44%
NXPI240322P002000002024-03-18 11:27AM EDT200.000.180.000.650.00-12191.11%
NXPI240322P002050002024-02-26 10:30AM EDT205.000.520.001.000.00-1987.21%
NXPI240322P002100002024-03-18 9:55AM EDT210.000.100.000.20-0.32-76.19%2955.86%
NXPI240322P002150002024-03-18 3:36PM EDT215.000.150.050.50-0.10-40.00%910555.66%
NXPI240322P002200002024-03-18 3:01PM EDT220.000.300.300.45-0.24-44.44%102250.10%
NXPI240322P002225002024-03-18 3:57PM EDT222.500.550.450.60-0.15-21.43%12847.66%
NXPI240322P002250002024-03-18 3:57PM EDT225.000.850.700.90-0.36-29.75%1176846.92%
NXPI240322P002275002024-03-18 3:26PM EDT227.501.001.101.30-0.46-31.51%3110145.92%
NXPI240322P002300002024-03-18 3:36PM EDT230.001.351.601.90-0.85-38.64%1915945.65%
NXPI240322P002325002024-03-18 11:01AM EDT232.501.902.402.75-1.30-40.63%23046.09%
NXPI240322P002350002024-03-18 3:50PM EDT235.003.103.403.80-0.61-16.44%1114746.36%
NXPI240322P002375002024-03-15 2:36PM EDT237.505.434.705.100.00-83746.95%
NXPI240322P002400002024-03-18 10:21AM EDT240.005.106.206.70-1.64-24.33%2226048.46%
NXPI240322P002425002024-03-15 9:38AM EDT242.508.877.908.600.00-1005551.32%
NXPI240322P002450002024-03-18 3:55PM EDT245.0010.2010.0011.00+0.44+4.51%29652.59%
NXPI240322P002475002024-03-14 3:58PM EDT247.507.6012.1013.700.00-2071458.79%
NXPI240322P002500002024-03-14 3:44PM EDT250.009.7513.5016.400.00-249059.52%
NXPI240322P002525002024-03-18 10:41AM EDT252.5014.4715.5017.90+3.76+35.11%109753.25%
NXPI240322P002550002024-03-18 10:41AM EDT255.0016.7817.8021.00+4.18+33.17%1015562.67%
NXPI240322P002575002024-03-15 1:07PM EDT257.5021.0220.0023.200.00--1061.91%
NXPI240322P002600002024-03-14 10:25AM EDT260.0013.9622.6026.200.00-283873.56%
NXPI240322P002650002024-03-14 3:41PM EDT265.0024.1227.5031.100.00--1081.59%
NXPI240322P002675002024-03-06 12:51PM EDT267.5016.2030.1032.800.00-1177.15%
NXPI240322P002775002024-03-08 12:05PM EDT277.5021.7040.1043.700.00-66107.52%