UK markets close in 6 hours 42 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
236.32 -0.30 (-0.13%)
Pre-market: 04:28AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240322C002100002024-03-15 3:54PM EDT210.0026.430.000.000.00--00.00%
NXPI240322C002150002024-03-13 10:34AM EDT215.0039.070.000.000.00-100.00%
NXPI240322C002200002024-03-18 11:27AM EDT220.0018.430.000.00-18.62-50.26%400.00%
NXPI240322C002250002024-03-18 9:52AM EDT225.0015.500.000.00+0.44+2.92%100.00%
NXPI240322C002275002024-03-15 3:41PM EDT227.5010.050.000.000.00--00.00%
NXPI240322C002300002024-03-18 1:50PM EDT230.008.990.000.00-0.81-8.27%700.00%
NXPI240322C002325002024-03-15 10:39AM EDT232.508.200.000.000.00--00.00%
NXPI240322C002350002024-03-18 12:26PM EDT235.005.340.000.00+0.54+11.25%200.00%
NXPI240322C002375002024-03-18 2:05PM EDT237.503.630.000.00-0.27-6.92%600.78%
NXPI240322C002400002024-03-18 3:51PM EDT240.002.400.000.00-0.30-11.11%5303.13%
NXPI240322C002425002024-03-18 3:51PM EDT242.501.650.000.00-0.40-19.51%9706.25%
NXPI240322C002450002024-03-18 2:27PM EDT245.001.250.000.00-0.33-20.89%2506.25%
NXPI240322C002475002024-03-18 11:18AM EDT247.501.010.000.00+0.03+3.06%34012.50%
NXPI240322C002500002024-03-18 3:57PM EDT250.000.440.000.00-0.41-48.24%33012.50%
NXPI240322C002525002024-03-18 2:25PM EDT252.500.380.000.00-0.32-45.71%21012.50%
NXPI240322C002550002024-03-18 10:53AM EDT255.000.500.000.00+0.10+25.00%2012.50%
NXPI240322C002575002024-03-14 3:26PM EDT257.500.740.000.000.00-3012.50%
NXPI240322C002600002024-03-18 3:42PM EDT260.000.050.000.00-0.20-80.00%5025.00%
NXPI240322C002625002024-03-08 10:53AM EDT262.505.600.000.000.00-1025.00%
NXPI240322C002650002024-03-15 2:35PM EDT265.000.150.000.000.00-9025.00%
NXPI240322C002700002024-03-18 3:08PM EDT270.000.140.000.00-0.01-6.67%2025.00%
NXPI240322C002725002024-03-07 12:34PM EDT272.503.970.000.000.00--025.00%
NXPI240322C002750002024-03-15 10:33AM EDT275.000.240.000.000.00-50025.00%
NXPI240322C002775002024-03-14 3:26PM EDT277.500.120.000.000.00-3025.00%
NXPI240322C002800002024-03-18 11:15AM EDT280.000.050.000.00-0.08-61.54%2025.00%
NXPI240322C002825002024-03-18 2:54PM EDT282.500.050.000.00-1.80-97.30%9025.00%
NXPI240322C002850002024-03-04 10:30AM EDT285.001.100.000.000.00-1050.00%
NXPI240322C002900002024-03-11 10:01AM EDT290.000.360.000.000.00-5050.00%
NXPI240322C002950002024-03-15 10:36AM EDT295.000.050.000.000.00-50050.00%
NXPI240322C003000002024-02-09 10:30AM EDT300.000.500.000.700.00--5118.36%
NXPI240322C003050002024-02-22 4:57PM EDT305.000.140.000.000.00-1050.00%
NXPI240322C003100002024-03-06 10:46AM EDT310.000.290.000.000.00-1050.00%
NXPI240322C003200002024-03-13 1:59PM EDT320.000.05-0.000.00--050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240322P001800002024-02-20 10:30AM EDT180.000.380.000.000.00-1050.00%
NXPI240322P001850002024-03-11 1:50PM EDT185.000.050.000.000.00-2050.00%
NXPI240322P001900002024-02-22 4:52PM EDT190.000.400.000.000.00-1050.00%
NXPI240322P001950002024-02-12 10:53AM EDT195.000.480.000.650.00-56102.44%
NXPI240322P002000002024-03-18 11:27AM EDT200.000.180.000.000.00-1025.00%
NXPI240322P002050002024-02-26 10:30AM EDT205.000.520.000.000.00-1025.00%
NXPI240322P002100002024-03-18 9:55AM EDT210.000.100.000.00-0.32-76.19%2025.00%
NXPI240322P002150002024-03-18 3:36PM EDT215.000.150.000.00-0.10-40.00%9025.00%
NXPI240322P002200002024-03-18 3:01PM EDT220.000.300.000.00-0.24-44.44%10012.50%
NXPI240322P002225002024-03-18 3:57PM EDT222.500.550.000.00-0.15-21.43%12012.50%
NXPI240322P002250002024-03-18 3:57PM EDT225.000.850.000.00-0.36-29.75%117012.50%
NXPI240322P002275002024-03-18 3:26PM EDT227.501.000.000.00-0.46-31.51%3106.25%
NXPI240322P002300002024-03-18 3:36PM EDT230.001.350.000.00-0.85-38.64%1906.25%
NXPI240322P002325002024-03-18 11:01AM EDT232.501.900.000.00-1.30-40.63%203.13%
NXPI240322P002350002024-03-18 3:50PM EDT235.003.100.000.00-0.61-16.44%1101.56%
NXPI240322P002375002024-03-15 2:36PM EDT237.505.430.000.000.00-800.00%
NXPI240322P002400002024-03-18 10:21AM EDT240.005.100.000.00-1.64-24.33%2200.00%
NXPI240322P002425002024-03-15 9:38AM EDT242.508.870.000.000.00-10000.00%
NXPI240322P002450002024-03-18 3:55PM EDT245.0010.200.000.00+0.44+4.51%200.00%
NXPI240322P002475002024-03-14 3:58PM EDT247.507.600.000.000.00-20700.00%
NXPI240322P002500002024-03-14 3:44PM EDT250.009.750.000.000.00-2400.00%
NXPI240322P002525002024-03-18 10:41AM EDT252.5014.470.000.00+3.76+35.11%1000.00%
NXPI240322P002550002024-03-18 10:41AM EDT255.0016.780.000.00+4.18+33.17%1000.00%
NXPI240322P002575002024-03-15 1:07PM EDT257.5021.020.000.000.00--00.00%
NXPI240322P002600002024-03-14 10:25AM EDT260.0013.960.000.000.00-2800.00%
NXPI240322P002650002024-03-14 3:41PM EDT265.0024.120.000.000.00--00.00%
NXPI240322P002675002024-03-06 12:51PM EDT267.5016.200.000.000.00-100.00%
NXPI240322P002775002024-03-08 12:05PM EDT277.5021.700.000.000.00-600.00%