UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.87+2.25 (+1.24%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331C001500002023-03-28 3:07PM EDT150.0023.3033.3034.300.00-21236.52%
NXPI230331C001550002023-03-13 12:00PM EDT155.0020.9028.2029.300.00--1205.08%
NXPI230331C001575002023-03-28 3:08PM EDT157.5016.0025.7026.900.00-23198.54%
NXPI230331C001600002023-03-30 11:24AM EDT160.0023.3223.4024.300.00-11174.02%
NXPI230331C001650002023-03-24 2:32PM EDT165.0012.1218.4019.100.00--9124.81%
NXPI230331C001675002023-03-28 12:35PM EDT167.506.2015.8016.600.00-67110.55%
NXPI230331C001700002023-03-31 11:47AM EDT170.0013.8813.6014.20+9.48+215.45%14867.97%
NXPI230331C001725002023-03-29 11:29AM EDT172.5010.1211.0011.80+5.62+124.89%102957.03%
NXPI230331C001750002023-03-31 10:22AM EDT175.007.418.409.00+2.41+48.20%94459.18%
NXPI230331C001775002023-03-31 11:45AM EDT177.506.415.906.70+2.12+49.42%25957.81%
NXPI230331C001800002023-03-31 10:58AM EDT180.003.203.504.20+0.60+23.08%311440.97%
NXPI230331C001825002023-03-31 12:58PM EDT182.501.501.251.55+0.55+57.89%7112016.90%
NXPI230331C001850002023-03-31 1:00PM EDT185.000.230.100.25-0.22-48.89%11010317.38%
NXPI230331C001875002023-03-31 12:18PM EDT187.500.020.000.15-0.08-80.00%65930.08%
NXPI230331C001900002023-03-31 9:58AM EDT190.000.040.000.25-0.11-73.33%58750.20%
NXPI230331C001925002023-03-27 11:45AM EDT192.500.100.000.150.00--5356.84%
NXPI230331C001950002023-03-29 1:02PM EDT195.000.120.000.400.00-112373.44%
NXPI230331C001975002023-03-21 11:04AM EDT197.500.300.000.400.00--485.55%
NXPI230331C002000002023-03-27 11:51AM EDT200.000.050.000.400.00--6097.27%
NXPI230331C002050002023-03-20 12:41PM EDT205.000.140.000.400.00--7119.34%
NXPI230331C002150002023-03-29 1:02PM EDT215.000.060.000.400.00-11159.96%
NXPI230331C002200002023-03-27 10:17AM EDT220.000.050.000.400.00--16178.91%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230331P001500002023-03-27 11:46AM EDT150.000.050.000.150.00--54176.56%
NXPI230331P001525002023-03-27 11:52AM EDT152.500.050.000.150.00--22164.06%
NXPI230331P001550002023-03-27 3:15PM EDT155.000.080.000.150.00--31151.56%
NXPI230331P001575002023-03-24 11:56AM EDT157.500.370.000.150.00--3139.06%
NXPI230331P001600002023-03-29 11:35AM EDT160.000.100.000.150.00-373126.95%
NXPI230331P001625002023-03-29 3:26PM EDT162.500.100.000.150.00-130114.84%
NXPI230331P001650002023-03-29 10:52AM EDT165.000.130.000.150.00-1175102.34%
NXPI230331P001675002023-03-29 2:41PM EDT167.500.140.000.150.00-313090.23%
NXPI230331P001700002023-03-29 3:48PM EDT170.000.100.000.050.00-5024466.41%
NXPI230331P001725002023-03-31 11:00AM EDT172.500.030.000.05-0.04-57.14%1016455.47%
NXPI230331P001750002023-03-30 11:38AM EDT175.000.100.000.100.00-17156.06%
NXPI230331P001775002023-03-31 11:00AM EDT177.500.060.000.10-0.09-60.00%105542.77%
NXPI230331P001800002023-03-31 12:40PM EDT180.000.070.050.15-0.63-90.00%304632.13%
NXPI230331P001825002023-03-31 11:27AM EDT182.500.270.100.25-1.78-86.83%42019.43%
NXPI230331P001850002023-03-30 11:34AM EDT185.002.901.351.550.00-12422.61%
NXPI230331P001900002023-03-13 9:43AM EDT190.0020.006.006.800.00--151.37%
NXPI230331P001925002023-03-13 10:08AM EDT192.5020.508.409.000.00--071.29%