UK markets open in 4 hours 19 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.31+4.83 (+2.69%)
At close: 04:00PM EST
184.31 0.00 (0.00%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230217C001500002023-01-11 3:52PM EST2023-02-1721.0033.7035.500.00-303153.66%
NXPI230317C001500002023-01-31 3:45PM EST2023-03-1734.3035.3036.30+3.40+11.00%213452.20%
NXPI230421C001500002023-01-05 9:40AM EST2023-04-2117.8036.4037.100.00-21343.70%
NXPI230616C001500002023-01-17 10:32AM EST2023-06-1628.4039.2040.200.00-211444.76%
NXPI230721C001500002023-01-26 2:26PM EST2023-07-2135.7040.1041.300.00-4843.10%
NXPI240119C001500002023-01-31 1:24PM EST2024-01-1947.3146.5048.30+1.44+3.14%16442.91%
NXPI250117C001500002023-01-26 2:55PM EST2025-01-1752.0054.2056.800.00-1740.41%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P001500002023-01-30 3:57PM EST2023-02-030.020.000.05-0.03-60.00%173689.84%
NXPI230210P001500002023-01-30 3:45PM EST2023-02-100.280.000.150.00-292956.45%
NXPI230217P001500002023-01-31 3:36PM EST2023-02-170.100.150.30-0.36-78.26%417851.27%
NXPI230224P001500002023-01-31 1:24PM EST2023-02-240.400.250.80-0.28-41.18%13850.78%
NXPI230310P001500002023-01-27 11:54AM EST2023-03-100.980.501.050.00-2247.46%
NXPI230317P001500002023-01-31 3:01PM EST2023-03-170.900.751.00-0.60-40.00%937743.07%
NXPI230421P001500002023-01-30 1:53PM EST2023-04-212.601.802.200.00-59840.41%
NXPI230616P001500002023-01-31 11:44AM EST2023-06-164.404.004.50-0.70-13.73%212840.02%
NXPI230721P001500002023-01-30 3:49PM EST2023-07-215.904.605.400.00-1310338.47%
NXPI240119P001500002023-01-31 2:12PM EST2024-01-199.759.6010.10-1.05-9.72%231135.94%
NXPI250117P001500002023-01-31 10:09AM EST2025-01-1718.0015.6018.00+1.00+5.88%18335.04%