UK markets open in 5 hours 38 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.07+3.12 (+1.56%)
At close: 04:00PM EST
201.83 -1.24 (-0.61%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220318C001650002022-01-24 12:05AM EST2022-03-1839.6539.2542.050.00---50.93%
NXPI220414C001650002022-01-07 10:44AM EST2022-04-1458.8740.4043.000.00-41152.31%
NXPI220617C001650002021-11-02 11:57AM EST2022-06-1747.1765.9068.700.00-23101.28%
NXPI220715C001650002021-12-13 12:11AM EST2022-07-1568.3565.0067.350.00--190.18%
NXPI230120C001650002021-12-13 1:04PM EST2023-01-2068.000.000.000.00-100.00%
NXPI230317C001650002021-11-10 6:57AM EST2023-03-1741.1070.5073.700.00-5566.33%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128P001650002021-12-20 12:45PM EST2022-01-281.020.172.180.00--3147.75%
NXPI220218P001650002022-01-24 2:38PM EST2022-02-182.701.502.10+2.26+513.64%210366.41%
NXPI220318P001650002022-01-24 11:13AM EST2022-03-185.003.053.50+1.47+41.64%44855.19%
NXPI220414P001650002022-01-24 11:49AM EST2022-04-144.604.155.35+0.65+16.46%63051.56%
NXPI220617P001650002022-01-21 11:06AM EST2022-06-176.707.658.600.00-39249.70%
NXPI230120P001650002022-01-24 3:24PM EST2023-01-2016.0014.8016.55+0.28+1.78%67644.42%
NXPI230317P001650002021-11-03 1:37PM EST2023-03-1712.8512.0015.650.00-416340.01%
NXPI240119P001650002022-01-24 1:54PM EST2024-01-1925.5021.9024.70+4.90+23.79%23040.27%