UK markets close in 4 hours 15 minutes

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
147.50 -0.01 (-0.01%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007C001750002022-09-29 12:36PM EDT2022-10-070.150.000.000.00-41025.00%
NXPI221014C001750002022-09-30 12:02PM EDT2022-10-140.450.000.000.00-111625.00%
NXPI221021C001750002022-09-29 3:41PM EDT2022-10-210.900.000.000.00-231412.50%
NXPI221028C001750002022-09-28 3:55PM EDT2022-10-282.360.000.000.00--112.50%
NXPI221118C001750002022-09-30 12:07PM EDT2022-11-182.970.000.000.00-143012.50%
NXPI221216C001750002022-09-29 10:02AM EDT2022-12-164.800.000.000.00-186.25%
NXPI230120C001750002022-09-27 1:14PM EDT2023-01-206.900.000.000.00-21396.25%
NXPI230317C001750002022-09-29 3:42PM EDT2023-03-179.500.000.000.00-35406.25%
NXPI230421C001750002022-09-29 2:30PM EDT2023-04-2110.550.000.000.00-366.25%
NXPI230616C001750002022-09-15 11:52AM EDT2023-06-1616.770.000.000.00-433.13%
NXPI240119C001750002022-09-26 9:40AM EDT2024-01-1921.400.000.000.00-193.13%
NXPI250117C001750002022-09-28 3:44PM EDT2025-01-1733.250.000.000.00--13.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221007P001750002022-09-23 10:14AM EDT2022-10-0726.310.000.000.00-12120.00%
NXPI221014P001750002022-09-02 11:07AM EDT2022-10-1414.3525.5028.600.00-1175.42%
NXPI221021P001750002022-09-23 1:03PM EDT2022-10-2124.900.000.000.00-1950.00%
NXPI221118P001750002022-09-26 2:34PM EDT2022-11-1825.500.000.000.00-15380.00%
NXPI221216P001750002022-09-30 11:30AM EDT2022-12-1627.380.000.000.00-1430.00%
NXPI230120P001750002022-09-30 10:18AM EDT2023-01-2029.600.000.000.00-134420.00%
NXPI230317P001750002022-08-11 1:18PM EDT2023-03-1717.6021.7023.000.00-21480.00%
NXPI230421P001750002022-09-01 2:16PM EDT2023-04-2128.3034.3035.900.00--1040.25%
NXPI230616P001750002022-09-26 9:30AM EDT2023-06-1633.800.000.000.00-130.00%
NXPI240119P001750002022-09-30 3:50PM EDT2024-01-1941.800.000.000.00-5540.00%