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:185.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021C001850002022-08-10 3:07PM EDT2022-10-219.0410.1010.70+2.74+43.49%887161.11%
NXPI221118C001850002022-08-08 2:00PM EDT2022-11-1812.4713.0013.800.00-112118.99%
NXPI221216C001850002022-08-08 9:54AM EDT2022-12-1615.3014.7015.700.00-1126101.54%
NXPI230120C001850002022-08-08 3:20PM EDT2023-01-2015.8017.1017.600.00-127190.82%
NXPI230317C001850002022-08-05 1:15PM EDT2023-03-1720.4020.1021.500.00-14882.82%
NXPI240119C001850002022-08-10 12:22PM EDT2024-01-1930.5032.6034.30+3.49+12.92%26767.99%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI221021P001850002022-08-11 10:05AM EDT2022-10-2112.7013.2013.80-4.87-27.72%21170.00%
NXPI221118P001850002022-07-29 12:17PM EDT2022-11-1816.1015.7016.300.00--470.00%
NXPI221216P001850002022-08-09 2:02PM EDT2022-12-1623.5017.6018.500.00-13230.00%
NXPI230120P001850002022-07-13 12:19PM EDT2023-01-2037.9019.2020.000.00-14510.00%
NXPI230317P001850002022-08-11 10:35AM EDT2023-03-1721.8022.3022.90+21.80-25750.00%
NXPI240119P001850002021-12-08 12:26PM EDT2024-01-1924.5022.4526.500.00-11480.00%