UK markets open in 4 hours 29 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.48-2.06 (-1.13%)
At close: 04:00PM EST
173.80 -5.68 (-3.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203C001750002023-01-30 3:58PM EST2023-02-037.707.307.90-1.82-19.12%2322468.19%
NXPI230210C001750002023-01-30 3:06PM EST2023-02-109.448.208.90-0.95-9.14%82952.26%
NXPI230217C001750002023-01-30 2:14PM EST2023-02-1710.309.5010.00+1.78+20.89%712148.10%
NXPI230224C001750002023-01-24 10:15AM EST2023-02-247.3010.0010.900.00-11045.81%
NXPI230303C001750002023-01-30 3:57PM EST2023-03-0311.4110.6011.60+4.81+72.88%11243.91%
NXPI230317C001750002023-01-30 3:05PM EST2023-03-1713.2412.0012.60+0.04+0.30%2234240.69%
NXPI230421C001750002023-01-30 12:27PM EST2023-04-2115.6114.4015.20-0.63-3.88%435938.58%
NXPI230616C001750002023-01-26 3:48PM EST2023-06-1618.3318.6019.400.00-225739.49%
NXPI230721C001750002023-01-30 3:32PM EST2023-07-2121.0020.0021.80+4.40+26.51%22540.25%
NXPI240119C001750002023-01-25 12:21PM EST2024-01-1924.4028.2030.300.00-227040.47%
NXPI250117C001750002022-11-15 12:08PM EST2025-01-1744.5034.1037.700.00-1236.08%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P001750002023-01-30 3:59PM EST2023-02-032.902.903.00+0.50+20.83%1,38437065.75%
NXPI230210P001750002023-01-30 3:59PM EST2023-02-103.713.403.90+0.31+9.12%50847.84%
NXPI230217P001750002023-01-30 3:39PM EST2023-02-174.404.504.90+0.40+10.00%524644.03%
NXPI230224P001750002023-01-30 2:21PM EST2023-02-244.884.805.60+0.38+8.44%4441.26%
NXPI230303P001750002023-01-30 1:15PM EST2023-03-035.605.406.10-4.00-41.67%1238.93%
NXPI230317P001750002023-01-30 3:47PM EST2023-03-177.026.907.60-0.08-1.13%423038.58%
NXPI230421P001750002023-01-30 3:07PM EST2023-04-219.009.109.60-1.10-10.89%69035.18%
NXPI230616P001750002023-01-30 11:58AM EST2023-06-1612.1012.5012.90-0.90-6.92%211534.78%
NXPI230721P001750002023-01-27 12:00PM EST2023-07-2113.2113.5014.400.00-51834.17%
NXPI240119P001750002023-01-27 10:56AM EST2024-01-1919.4019.2020.400.00-28132.57%
NXPI250117P001750002022-12-08 2:44PM EST2025-01-1735.8038.0040.400.00--2043.65%