UK markets open in 5 hours 57 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:155.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203C001550002023-01-03 12:07PM EST2023-02-039.0027.6030.400.00-33149.41%
NXPI230210C001550002023-01-05 9:50AM EST2023-02-109.5028.4030.600.00--156.06%
NXPI230217C001550002023-01-31 11:33AM EST2023-02-1728.2029.4030.40+9.20+48.42%2853.88%
NXPI230317C001550002023-01-31 11:33AM EST2023-03-1729.4030.6031.40+0.10+0.34%25246.85%
NXPI230421C001550002023-01-31 3:09PM EST2023-04-2131.5031.9032.90+1.00+3.28%32742.65%
NXPI230616C001550002022-12-28 3:26PM EST2023-06-1616.8033.1034.600.00-13738.43%
NXPI240119C001550002023-01-05 12:53PM EST2024-01-1928.0642.3044.400.00-44541.35%
NXPI250117C001550002023-01-24 2:10PM EST2025-01-1746.6751.9054.100.00--740.29%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P001550002023-01-31 10:41AM EST2023-02-030.050.000.05-0.05-50.00%6815476.95%
NXPI230210P001550002023-01-30 3:58PM EST2023-02-100.410.002.200.00-111282.08%
NXPI230217P001550002023-01-31 3:36PM EST2023-02-170.400.150.40-0.35-46.67%312349.51%
NXPI230224P001550002023-01-31 1:24PM EST2023-02-240.500.350.65-0.55-52.38%31046.39%
NXPI230303P001550002023-01-25 10:19AM EST2023-03-033.100.551.000.00--545.44%
NXPI230317P001550002023-01-31 2:44PM EST2023-03-171.201.151.40-0.90-42.86%2059041.41%
NXPI230421P001550002023-01-31 12:55PM EST2023-04-212.732.502.80-0.77-22.00%56738.88%
NXPI230616P001550002023-01-30 2:39PM EST2023-06-165.904.905.300.00-921238.48%
NXPI230721P001550002023-01-26 3:50PM EST2023-07-217.005.906.400.00-510737.40%
NXPI240119P001550002023-01-31 9:56AM EST2024-01-1912.1011.0011.40+0.30+2.54%2919735.07%
NXPI250117P001550002023-01-30 2:07PM EST2025-01-1719.2016.6019.900.00-1534.67%