UK markets close in 8 hours 21 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.96+4.45 (+3.02%)
At close: 04:00PM EDT
153.08 +1.12 (+0.74%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007C001500002022-10-03 10:08AM EDT2022-10-075.000.000.000.00-100.00%
NXPI221014C001500002022-09-23 3:17PM EDT2022-10-147.930.000.000.00-100.00%
NXPI221021C001500002022-10-03 3:55PM EDT2022-10-217.620.000.000.00-1000.00%
NXPI221028C001500002022-09-29 2:42PM EDT2022-10-288.260.000.000.00-800.00%
NXPI221118C001500002022-10-03 3:11PM EDT2022-11-1813.000.000.000.00-1,50000.00%
NXPI221216C001500002022-09-30 12:07PM EDT2022-12-1613.790.000.000.00-100.00%
NXPI230120C001500002022-09-30 11:12AM EDT2023-01-2017.500.000.000.00-1100.00%
NXPI230317C001500002022-09-21 2:33PM EDT2023-03-1726.800.000.000.00-100.00%
NXPI230421C001500002022-09-22 10:19AM EDT2023-04-2123.290.000.000.00--00.00%
NXPI230616C001500002022-08-11 9:30AM EDT2023-06-1644.8032.7035.200.00-2366.17%
NXPI240119C001500002022-09-27 1:43PM EDT2024-01-1931.400.000.000.00-100.00%
NXPI250117C001500002022-09-23 9:47AM EDT2025-01-1738.610.000.000.00-100.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007P001500002022-10-03 3:49PM EDT2022-10-072.190.000.000.00-2403.13%
NXPI221014P001500002022-10-03 3:49PM EDT2022-10-143.980.000.000.00-501.56%
NXPI221021P001500002022-10-03 12:56PM EDT2022-10-215.380.000.000.00-1301.56%
NXPI221104P001500002022-09-23 3:42PM EDT2022-11-048.780.000.000.00-201.56%
NXPI221118P001500002022-10-03 3:11PM EDT2022-11-188.900.000.000.00-1,50000.78%
NXPI221216P001500002022-09-29 10:15AM EDT2022-12-1613.700.000.000.00-100.78%
NXPI230120P001500002022-09-29 2:06PM EDT2023-01-2015.840.000.000.00-10500.78%
NXPI230317P001500002022-09-30 9:53AM EDT2023-03-1717.200.000.000.00-200.39%
NXPI230421P001500002022-09-30 3:31PM EDT2023-04-2119.400.000.000.00-200.39%
NXPI230616P001500002022-10-03 2:37PM EDT2023-06-1619.300.000.000.00-900.39%
NXPI240119P001500002022-09-29 12:16PM EDT2024-01-1926.800.000.000.00-1000.39%