UK markets close in 3 hours 19 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.95-5.21 (-2.66%)
At close: 04:00PM EST
189.36 -1.59 (-0.83%)
Pre-market: 08:10AM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210C001700002023-02-03 3:49PM EST2023-02-1021.710.000.000.00-20230.00%
NXPI230217C001700002023-02-01 3:07PM EST2023-02-1726.100.000.000.00-21050.00%
NXPI230224C001700002023-01-27 3:22PM EST2023-02-2415.970.000.000.00-2100.00%
NXPI230303C001700002023-01-30 3:57PM EST2023-03-0314.760.000.000.00-1120.00%
NXPI230310C001700002023-02-02 10:01AM EST2023-03-1027.450.000.000.00--00.00%
NXPI230317C001700002023-02-02 2:49PM EST2023-03-1726.550.000.000.00-24640.00%
NXPI230421C001700002023-02-03 3:20PM EST2023-04-2126.600.000.000.00-5850.00%
NXPI230616C001700002023-01-31 10:58AM EST2023-06-1623.800.000.000.00-10840.00%
NXPI230721C001700002023-02-03 1:08PM EST2023-07-2133.000.000.000.00-1160.00%
NXPI240119C001700002023-01-30 9:30AM EST2024-01-1932.100.000.000.00-13700.00%
NXPI250117C001700002023-01-27 2:26PM EST2025-01-1743.950.000.000.00-1100.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230210P001700002023-02-03 9:31AM EST2023-02-100.160.000.000.00-42125.00%
NXPI230217P001700002023-02-03 11:13AM EST2023-02-170.350.000.000.00-732312.50%
NXPI230224P001700002023-02-02 3:03PM EST2023-02-240.750.000.000.00-11412.50%
NXPI230303P001700002023-02-03 12:54PM EST2023-03-031.060.000.000.00-51112.50%
NXPI230310P001700002023-02-02 10:01AM EST2023-03-101.150.000.000.00-1606.25%
NXPI230317P001700002023-02-03 2:57PM EST2023-03-172.240.000.000.00-252706.25%
NXPI230421P001700002023-02-03 12:58PM EST2023-04-213.600.000.000.00-21356.25%
NXPI230616P001700002023-02-02 10:32AM EST2023-06-166.000.000.000.00-3653.13%
NXPI230721P001700002023-02-02 9:51AM EST2023-07-217.400.000.000.00-2293.13%
NXPI240119P001700002023-02-03 3:05PM EST2024-01-1914.400.000.000.00-794723.13%
NXPI250117P001700002022-12-15 3:10PM EST2025-01-1734.5030.2032.400.00--842.49%