UK markets close in 3 hours 1 minute

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.09-1.94 (-1.31%)
At close: 04:00PM EDT
146.26 +0.17 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220708C001400002022-07-01 10:59AM EDT2022-07-086.407.307.70-4.00-38.46%1155.13%
NXPI220715C001400002022-06-29 3:20PM EDT2022-07-1512.208.809.200.00-363852.39%
NXPI220722C001400002022-06-30 3:38PM EDT2022-07-2211.429.9010.600.00--1052.06%
NXPI220819C001400002022-07-01 3:03PM EDT2022-08-1913.8413.8014.30-2.91-17.37%11752.48%
NXPI220916C001400002022-06-06 10:33AM EDT2022-09-1645.0215.3016.200.00--250.09%
NXPI221021C001400002022-06-29 11:04AM EDT2022-10-2120.1517.4018.100.00--447.56%
NXPI230120C001400002022-07-01 11:17AM EDT2023-01-2021.6721.7022.40-8.83-28.95%31645.56%
NXPI230317C001400002022-06-29 10:16AM EDT2023-03-1727.7023.7025.200.00-2246.27%
NXPI230616C001400002022-06-30 10:44AM EDT2023-06-1628.7426.8028.800.00--146.41%
NXPI240119C001400002022-03-29 1:42PM EDT2024-01-1966.8053.3055.300.00-2574.71%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220708P001400002022-07-01 1:14PM EDT2022-07-081.931.251.45+0.20+11.56%111954.00%
NXPI220715P001400002022-07-01 3:31PM EDT2022-07-152.952.702.95-0.20-6.35%810651.49%
NXPI220722P001400002022-06-30 1:53PM EDT2022-07-223.703.704.200.00-1250.34%
NXPI220729P001400002022-06-30 11:13AM EDT2022-07-294.955.205.800.00-2553.81%
NXPI220805P001400002022-07-01 1:05PM EDT2022-08-057.135.906.60+7.13-10052.33%
NXPI220819P001400002022-07-01 3:44PM EDT2022-08-197.637.307.80+0.63+9.00%56950.43%
NXPI220916P001400002022-07-01 9:54AM EDT2022-09-169.009.409.90+1.58+21.29%49049.26%
NXPI221021P001400002022-06-30 3:43PM EDT2022-10-2111.6011.3011.700.00-52446.56%
NXPI230120P001400002022-06-28 11:47AM EDT2023-01-2011.5015.1015.600.00-3041743.86%
NXPI230317P001400002022-02-28 12:50PM EDT2023-03-1710.718.659.600.00-21325.98%
NXPI240119P001400002022-04-12 3:31PM EDT2024-01-1918.5016.6020.100.00-1732.66%