UK markets open in 7 hours 37 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.94-2.19 (-1.41%)
At close: 04:00PM EDT
152.99 +0.05 (+0.03%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930C001550002022-09-23 3:58PM EDT2022-09-303.072.803.40+3.07-1041551.39%
NXPI221007C001550002022-09-23 11:50AM EDT2022-10-073.584.304.90-5.04-58.47%1250.68%
NXPI221014C001550002022-09-23 3:17PM EDT2022-10-145.435.406.60+5.43-1052.78%
NXPI221021C001550002022-09-23 3:50PM EDT2022-10-216.807.007.30-1.60-19.05%172049.66%
NXPI221028C001550002022-09-23 11:31AM EDT2022-10-287.007.308.80+7.00-1052.31%
NXPI221118C001550002022-09-23 12:21PM EDT2022-11-189.1010.4011.00-2.72-23.01%21450.42%
NXPI221216C001550002022-09-23 10:06AM EDT2022-12-1611.0012.4013.10-2.77-20.12%2248.26%
NXPI230120C001550002022-06-30 12:37PM EDT2023-01-2016.4037.3038.500.00-128113.37%
NXPI230317C001550002022-09-19 10:43AM EDT2023-03-1724.2017.4018.600.00-1446.44%
NXPI230421C001550002022-09-23 11:03AM EDT2023-04-2118.0018.4020.10+18.00-2145.64%
NXPI230616C001550002022-08-10 12:42PM EDT2023-06-1638.5029.3031.500.00-41560.69%
NXPI240119C001550002022-09-16 1:46PM EDT2024-01-1932.7028.2030.200.00-33744.70%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220930P001550002022-09-23 1:47PM EDT2022-09-306.405.005.60+2.50+64.10%82053.22%
NXPI221007P001550002022-09-23 2:31PM EDT2022-10-078.106.507.00+2.38+41.61%31451.03%
NXPI221014P001550002022-09-23 3:42PM EDT2022-10-148.237.508.80+2.23+37.17%11353.77%
NXPI221021P001550002022-09-23 3:08PM EDT2022-10-219.808.709.20+2.10+27.27%317348.69%
NXPI221028P001550002022-09-09 1:00PM EDT2022-10-284.759.3010.500.00-2150.38%
NXPI221118P001550002022-09-23 12:54PM EDT2022-11-1812.9911.9012.40+2.29+21.40%27347.63%
NXPI221216P001550002022-09-23 9:43AM EDT2022-12-1615.0414.0014.50+2.70+21.88%11846.00%
NXPI230120P001550002022-09-23 9:48AM EDT2023-01-2016.7015.8016.30+2.50+17.61%118743.78%
NXPI230317P001550002022-09-23 3:09PM EDT2023-03-1719.6018.4019.00+7.30+59.35%228042.49%
NXPI230421P001550002022-08-31 3:45PM EDT2023-04-2116.1019.2020.300.00--741.60%
NXPI230616P001550002022-09-16 3:29PM EDT2023-06-1619.0021.6022.700.00-13941.60%
NXPI240119P001550002022-09-23 9:49AM EDT2024-01-1928.3026.1028.10+8.40+42.21%518238.67%