UK markets close in 24 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.95-2.11 (-1.24%)
As of 11:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209C001430002022-10-31 8:53AM EST143.0011.700.000.000.00--10.00%
NXPI221209C001480002022-10-31 8:46AM EST148.008.800.000.000.00--10.00%
NXPI221209C001490002022-11-04 2:20PM EST149.009.3020.4022.700.00-21106.15%
NXPI221209C001500002022-12-02 1:45PM EST150.0017.9818.6019.200.00-51362.50%
NXPI221209C001525002022-11-15 10:15AM EST152.5024.3016.1016.700.00-1255.47%
NXPI221209C001550002022-11-28 3:07PM EST155.0011.8113.8014.300.00-1552.25%
NXPI221209C001575002022-11-08 3:29PM EST157.5011.6011.4011.800.00-1144.68%
NXPI221209C001600002022-11-28 3:09PM EST160.007.809.109.500.00-221242.19%
NXPI221209C001625002022-12-02 11:13AM EST162.507.656.907.400.00-5541.31%
NXPI221209C001650002022-12-05 10:49AM EST165.005.255.205.50-0.75-12.50%1011340.28%
NXPI221209C001675002022-12-02 3:25PM EST167.505.153.603.800.00-829238.48%
NXPI221209C001700002022-12-05 9:46AM EST170.002.802.202.45-1.06-27.46%517937.26%
NXPI221209C001725002022-12-05 9:37AM EST172.501.901.351.55-0.55-22.45%108437.62%
NXPI221209C001750002022-12-05 9:35AM EST175.001.000.700.90-0.28-21.87%116837.45%
NXPI221209C001775002022-12-02 3:26PM EST177.500.850.350.500.00-142837.60%
NXPI221209C001800002022-12-02 3:34PM EST180.000.480.150.300.00-66839.01%
NXPI221209C001825002022-12-02 10:12AM EST182.500.250.050.200.00-121241.31%
NXPI221209C001850002022-12-02 10:24AM EST185.000.050.001.00-0.30-85.71%11757.86%
NXPI221209C001875002022-12-02 10:09AM EST187.500.030.001.250.00-31867.82%
NXPI221209C001900002022-11-22 11:15AM EST190.000.450.000.500.00-1860.16%
NXPI221209C001950002022-11-30 10:28AM EST195.000.100.001.100.00-82083.20%
NXPI221209C002250002022-11-18 10:51AM EST225.000.050.000.750.00-55132.13%
NXPI221209C002350002022-12-02 11:26AM EST235.000.020.000.050.00-1011103.91%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221209P000900002022-12-01 11:32AM EST90.000.010.000.150.00-3045220.31%
NXPI221209P001000002022-11-21 11:23AM EST100.000.050.000.100.00--51177.34%
NXPI221209P001050002022-11-21 11:22AM EST105.000.050.000.100.00--1162.50%
NXPI221209P001150002022-11-23 10:41AM EST115.000.050.001.350.00-12199.61%
NXPI221209P001200002022-11-23 3:24PM EST120.000.050.001.700.00-4142190.23%
NXPI221209P001250002022-11-23 10:40AM EST125.000.050.000.100.00--2107.42%
NXPI221209P001300002022-11-08 9:30AM EST130.000.800.001.100.00-10139.26%
NXPI221209P001340002022-11-08 1:30PM EST134.000.900.000.750.00--2116.50%
NXPI221209P001360002022-11-03 9:24AM EST136.005.120.000.750.00--1110.35%
NXPI221209P001380002022-10-31 12:40PM EST138.005.300.000.750.00--1104.20%
NXPI221209P001390002022-11-04 11:10AM EST139.004.300.000.750.00-22101.07%
NXPI221209P001400002022-11-21 1:48PM EST140.000.300.000.750.00-101598.05%
NXPI221209P001410002022-11-29 11:54AM EST141.000.200.001.200.00--25105.27%
NXPI221209P001420002022-11-11 2:46PM EST142.000.800.001.050.00-1198.93%
NXPI221209P001440002022-11-16 1:00PM EST144.001.000.001.300.00-5397.46%
NXPI221209P001450002022-11-29 3:13PM EST145.000.200.000.150.00-363962.31%
NXPI221209P001460002022-11-04 11:09AM EST146.006.900.000.300.00-3366.99%
NXPI221209P001470002022-11-11 3:59PM EST147.001.190.051.300.00-101088.48%
NXPI221209P001480002022-11-04 2:44PM EST148.006.700.000.150.00-3355.08%
NXPI221209P001490002022-11-21 10:48AM EST149.000.800.050.200.00--557.23%
NXPI221209P001500002022-12-02 3:07PM EST150.000.100.050.400.00-41660.94%
NXPI221209P001525002022-12-02 3:58PM EST152.500.110.050.250.00-11755.18%
NXPI221209P001550002022-12-05 10:23AM EST155.000.200.150.25-0.20-50.00%21848.15%
NXPI221209P001575002022-12-02 3:07PM EST157.500.350.250.400.00-44446.09%
NXPI221209P001600002022-12-05 10:30AM EST160.000.650.450.60-0.07-9.72%44443.26%
NXPI221209P001625002022-12-05 9:38AM EST162.500.820.851.00+0.05+6.49%32242.09%
NXPI221209P001650002022-12-05 10:03AM EST165.001.991.401.60+0.72+56.69%1010840.94%
NXPI221209P001675002022-12-05 10:02AM EST167.503.502.252.55+0.99+39.44%103041.02%
NXPI221209P001700002022-12-02 11:57AM EST170.003.823.503.800.00-151441.02%
NXPI221209P001725002022-12-02 10:36AM EST172.505.504.905.300.00-25540.33%
NXPI221209P001750002022-12-01 1:40PM EST175.003.616.907.200.00-144241.53%
NXPI221209P001775002022-12-01 3:26PM EST177.505.108.909.300.00-1242.87%
NXPI221209P001800002022-12-01 3:57PM EST180.007.8011.4011.900.00-162552.59%
NXPI221209P001875002022-11-30 3:54PM EST187.5012.5018.5019.300.00--458.69%