UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.32+5.81 (+3.78%)
At close: 04:00PM EDT
159.20 -0.12 (-0.08%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001500002022-06-24 2:57PM EDT2022-07-0110.279.9011.10-1.69-14.13%11054.83%
NXPI220715C001500002022-06-24 9:30AM EDT2022-07-1510.2012.2012.80+1.43+16.31%3949.90%
NXPI220916C001500002022-06-06 11:13AM EDT2022-09-1635.8018.3020.300.00-2251.76%
NXPI221021C001500002022-05-03 12:12PM EDT2022-10-2135.5042.1044.000.00-20110.74%
NXPI230120C001500002022-06-23 10:13AM EDT2023-01-2022.6024.4026.800.00-47646.99%
NXPI230317C001500002022-05-31 9:30AM EDT2023-03-1755.6026.1029.600.00-12247.23%
NXPI230616C001500002022-06-16 2:38PM EDT2023-06-1631.8530.1032.400.00--145.49%
NXPI240119C001500002022-06-24 2:24PM EDT2024-01-1936.2934.7037.80-10.51-22.46%1743.12%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P001500002022-06-24 3:08PM EDT2022-07-011.070.951.15-2.53-70.28%41552.44%
NXPI220708P001500002022-06-24 12:43PM EDT2022-07-081.951.702.15-2.75-58.51%2848.33%
NXPI220715P001500002022-06-24 10:08AM EDT2022-07-153.202.903.30-2.75-46.22%535348.46%
NXPI220722P001500002022-06-23 2:39PM EDT2022-07-226.953.804.400.00-9935649.12%
NXPI220729P001500002022-06-22 12:20PM EDT2022-07-296.304.906.100.00-1850.18%
NXPI220819P001500002022-06-17 11:30AM EDT2022-08-198.907.107.600.00-1148.83%
NXPI220916P001500002022-06-22 11:39AM EDT2022-09-169.509.209.80-0.85-8.21%58447.60%
NXPI221021P001500002022-06-23 3:08PM EDT2022-10-2114.2410.6012.900.00-24949.09%
NXPI230120P001500002022-06-21 2:31PM EDT2023-01-2015.9514.8016.000.00-127543.74%
NXPI230317P001500002022-06-24 3:32PM EDT2023-03-1717.4316.2018.20-2.34-11.84%212143.16%
NXPI230616P001500002022-06-24 3:05PM EDT2023-06-1620.1018.8022.10-2.28-10.19%2143.85%
NXPI240119P001500002022-06-13 3:34PM EDT2024-01-1923.5224.0026.300.00-410240.21%