UK Markets open in 7 hrs 4 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.08-3.58 (-1.97%)
At close: 02:25PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812C001400002022-07-06 2:14PM EDT140.0013.0045.3046.100.00--57292.43%
NXPI220812C001430002022-07-07 12:55PM EDT143.0013.9042.2043.100.00--6275.93%
NXPI220812C001440002022-07-07 3:39PM EDT144.0013.7041.2042.100.00--1270.78%
NXPI220812C001450002022-07-27 10:15AM EDT145.0033.7740.1041.100.00--1264.77%
NXPI220812C001500002022-07-19 3:01PM EDT150.0022.2735.3036.200.00--3241.65%
NXPI220812C001550002022-08-02 3:18PM EDT155.0025.7830.4031.000.00-77215.43%
NXPI220812C001600002022-07-27 9:47AM EDT160.0020.8025.5026.400.00--19193.60%
NXPI220812C001650002022-08-02 10:26AM EDT165.0016.5020.8021.200.00-11168.41%
NXPI220812C001675002022-08-02 2:45PM EDT167.5014.8018.4018.700.00-13155.91%
NXPI220812C001700002022-08-02 10:30AM EDT170.0012.5015.9016.600.00-210145.04%
NXPI220812C001725002022-08-01 1:59PM EDT172.5012.5013.7014.10-0.30-2.34%14133.11%
NXPI220812C001750002022-08-02 12:31PM EDT175.0010.7711.7012.00+0.67+6.63%146124.29%
NXPI220812C001775002022-08-02 2:38PM EDT177.507.209.509.800.00-210112.79%
NXPI220812C001800002022-08-01 3:36PM EDT180.007.257.607.900.00--22103.86%
NXPI220812C001825002022-08-01 1:49PM EDT182.505.605.906.200.00-73495.90%
NXPI220812C001850002022-08-03 2:36PM EDT185.004.754.404.60+1.75+58.33%1012887.99%
NXPI220812C001875002022-08-01 3:36PM EDT187.502.853.103.40-0.50-14.93%22181.71%
NXPI220812C001900002022-08-03 2:36PM EDT190.002.402.102.30+0.95+65.52%98275.59%
NXPI220812C001925002022-08-02 3:24PM EDT192.501.191.351.55+0.22+22.68%3871.14%
NXPI220812C001950002022-08-02 2:31PM EDT195.000.850.851.00+0.05+6.25%244067.72%
NXPI220812C001975002022-08-02 2:33PM EDT197.500.460.500.600.00-515264.40%
NXPI220812C002000002022-08-02 3:35PM EDT200.000.400.300.40+0.06+17.65%2630663.28%
NXPI220812C002025002022-08-01 10:16AM EDT202.500.250.150.30-0.20-44.44%22262.70%
NXPI220812C002050002022-08-01 10:41AM EDT205.000.300.050.300.00--2364.55%
NXPI220812C002075002022-08-01 10:57AM EDT207.500.150.050.150.00--163.09%
NXPI220812C002100002022-08-02 2:33PM EDT210.000.070.000.100.00-9549561.13%
NXPI220812C002150002022-07-27 10:15AM EDT215.000.380.000.150.00--272.27%
NXPI220812C002200002022-07-01 11:55AM EDT220.000.200.000.150.00--379.69%
NXPI220812C002250002022-07-22 12:28PM EDT225.000.050.000.150.00--186.91%
NXPI220812C002300002022-07-22 12:28PM EDT230.000.050.000.150.00--193.95%
NXPI220812C002450002022-07-27 9:53AM EDT245.000.050.000.050.00--23100.78%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812P000800002022-07-25 2:34PM EDT80.000.070.000.150.00--2273.44%
NXPI220812P001050002022-08-02 10:05AM EDT105.000.190.000.150.00-23185.94%
NXPI220812P001100002022-07-26 10:20AM EDT110.000.050.000.150.00--36171.09%
NXPI220812P001150002022-07-27 3:40PM EDT115.000.040.000.100.00--394149.22%
NXPI220812P001200002022-07-12 3:38PM EDT120.001.000.000.150.00--1142.97%
NXPI220812P001250002022-07-27 11:54AM EDT125.000.070.000.150.00--8129.69%
NXPI220812P001320002022-07-25 3:54PM EDT132.000.280.000.200.00--3116.02%
NXPI220812P001340002022-07-19 12:59PM EDT134.000.700.000.200.00--7110.94%
NXPI220812P001350002022-07-29 9:51AM EDT135.000.020.000.15-0.03-60.00%450452104.30%
NXPI220812P001380002022-07-25 3:59PM EDT138.000.510.000.150.00--196.88%
NXPI220812P001400002022-07-25 2:38PM EDT140.000.750.000.150.00--691.99%
NXPI220812P001420002022-07-25 3:54PM EDT142.000.520.000.200.00--190.63%
NXPI220812P001450002022-07-06 2:40PM EDT145.008.280.000.150.00--180.08%
NXPI220812P001480002022-07-26 1:52PM EDT148.000.600.050.150.00--276.17%
NXPI220812P001500002022-07-26 10:47AM EDT150.000.700.050.250.00--1176.17%
NXPI220812P001525002022-08-01 11:04AM EDT152.500.410.100.300.00--2473.44%
NXPI220812P001550002022-08-03 1:41PM EDT155.000.150.100.25-0.29-65.91%24465.43%
NXPI220812P001575002022-08-02 12:08PM EDT157.500.410.150.400.00-252964.45%
NXPI220812P001600002022-07-28 1:04PM EDT160.000.400.050.40-0.28-41.18%13455.37%
NXPI220812P001625002022-08-02 2:29PM EDT162.500.670.200.400.00-302851.95%
NXPI220812P001650002022-07-28 10:27AM EDT165.001.460.300.400.00--348.39%
NXPI220812P001675002022-08-02 3:56PM EDT167.501.150.400.500.00-2343.75%
NXPI220812P001700002022-08-02 2:29PM EDT170.000.800.550.65-0.72-47.37%34239.21%
NXPI220812P001725002022-08-03 3:32PM EDT172.500.780.750.80-1.22-61.00%23133.35%
NXPI220812P001750002022-08-02 3:36PM EDT175.001.131.051.15-1.57-58.15%199528.86%
NXPI220812P001775002022-08-02 2:29PM EDT177.503.451.451.600.00-527422.61%
NXPI220812P001800002022-08-03 1:36PM EDT180.002.102.002.20-2.39-53.23%95011.33%
NXPI220812P001825002022-08-02 1:30PM EDT182.503.702.753.00-1.60-30.19%2640.00%
NXPI220812P001850002022-08-03 1:50PM EDT185.003.913.704.00-2.09-34.83%7780.00%
NXPI220812P001875002022-08-02 10:10AM EDT187.505.304.905.20-3.60-40.45%370.00%
NXPI220812P001900002022-08-01 10:54AM EDT190.006.706.406.70-0.40-5.63%180.00%
NXPI220812P001925002022-08-03 9:36AM EDT192.509.108.208.50-3.60-28.35%130.00%
NXPI220812P001950002022-08-01 11:16AM EDT195.0010.7010.1010.500.00--120.00%
NXPI220812P002000002022-08-02 3:13PM EDT200.0019.8014.5015.100.00-140.00%