UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.51-3.50 (-2.32%)
At close: 04:00PM EDT
148.53 +1.02 (+0.69%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007C001700002022-09-29 10:52AM EDT2022-10-070.320.050.150.00-11355.76%
NXPI221014C001700002022-09-29 11:18AM EDT2022-10-140.670.300.750.00-12452.25%
NXPI221021C001700002022-09-30 12:20PM EDT2022-10-211.200.851.05-0.25-17.24%344950.54%
NXPI221028C001700002022-09-26 9:32AM EDT2022-10-283.101.301.950.00-2352.94%
NXPI221118C001700002022-09-28 3:26PM EDT2022-11-186.003.103.700.00-12250.89%
NXPI221216C001700002022-09-22 2:20PM EDT2022-12-167.504.305.500.00-81848.47%
NXPI230120C001700002022-09-30 2:55PM EDT2023-01-207.276.407.20-1.68-18.77%114145.98%
NXPI230317C001700002022-09-30 11:23AM EDT2023-03-1711.409.3010.30+0.20+1.79%255645.81%
NXPI230421C001700002022-09-29 11:05AM EDT2023-04-2111.4010.9012.500.00-2646.86%
NXPI230616C001700002022-07-26 9:51AM EDT2023-06-1631.5026.2029.800.00--172.97%
NXPI240119C001700002022-09-16 1:04PM EDT2024-01-1926.3019.3022.800.00-192746.02%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007P001700002022-09-29 10:35AM EDT2022-10-0722.2020.7023.000.00-3212976.42%
NXPI221014P001700002022-09-12 2:02PM EDT2022-10-148.8020.7023.800.00--166.97%
NXPI221021P001700002022-09-30 10:35AM EDT2022-10-2119.4321.4023.70+0.43+2.26%118052.69%
NXPI221118P001700002022-09-16 3:04PM EDT2022-11-1816.8024.7025.600.00-510947.35%
NXPI221216P001700002022-09-13 3:00PM EDT2022-12-1620.3924.8027.500.00-121746.36%
NXPI230120P001700002022-09-30 10:18AM EDT2023-01-2026.1027.8028.70+3.90+17.57%42,00342.61%
NXPI230317P001700002022-07-22 9:31AM EDT2023-03-1717.5015.9016.500.00-21480.00%
NXPI230421P001700002022-08-31 3:42PM EDT2023-04-2123.5030.5032.000.00--1139.78%
NXPI230616P001700002022-09-23 11:43AM EDT2023-06-1631.7532.4034.500.00-24040.47%
NXPI240119P001700002022-09-29 1:31PM EDT2024-01-1938.1137.0039.300.00-133437.11%