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:155.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220715C001550002022-06-23 3:30PM EDT2022-07-156.058.709.400.00-18647.93%
NXPI220722C001550002022-06-16 10:50AM EDT2022-07-2212.109.9010.800.00--1449.68%
NXPI220916C001550002022-06-24 3:32PM EDT2022-09-1615.9715.6016.80-5.53-25.72%1448.73%
NXPI221021C001550002022-06-24 10:33AM EDT2022-10-2118.1617.7019.70-0.15-0.82%1249.12%
NXPI230120C001550002022-06-10 10:46AM EDT2023-01-2038.2222.2023.800.00-12845.69%
NXPI230317C001550002022-06-09 1:35PM EDT2023-03-1746.7824.4026.600.00-7445.92%
NXPI240119C001550002022-04-25 11:34AM EDT2024-01-1940.5549.6052.800.00-1064.06%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P001550002022-06-24 3:08PM EDT2022-07-012.002.002.25-4.30-68.25%3550.39%
NXPI220708P001550002022-06-15 12:25PM EDT2022-07-083.603.203.600.00-11146.44%
NXPI220715P001550002022-06-24 2:35PM EDT2022-07-154.504.404.80-3.85-46.11%162945.96%
NXPI220722P001550002022-06-23 2:39PM EDT2022-07-225.855.406.20-3.56-37.83%1045648.00%
NXPI220729P001550002022-06-23 11:16AM EDT2022-07-299.186.707.800.00-152151.32%
NXPI220819P001550002022-06-24 11:41AM EDT2022-08-199.518.809.50-1.56-14.09%1647.46%
NXPI220916P001550002022-06-21 9:30AM EDT2022-09-1611.7811.2011.900.00-210546.78%
NXPI221021P001550002022-06-24 12:45PM EDT2022-10-2113.2012.9013.90-3.55-21.19%25744.92%
NXPI230120P001550002022-06-21 9:30AM EDT2023-01-2017.6016.1018.800.00-218144.25%
NXPI230317P001550002022-06-23 1:23PM EDT2023-03-1722.8718.0021.100.00-26643.68%
NXPI230616P001550002022-06-07 3:48PM EDT2023-06-1616.8021.7023.700.00--3941.99%
NXPI240119P001550002022-06-17 2:36PM EDT2024-01-1927.7225.1028.500.00-24539.38%