UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.54+1.52 (+0.84%)
At close: 04:00PM EST
181.55 +0.01 (+0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203C001650002023-01-27 3:38PM EST2023-02-0318.3217.1018.00+11.28+160.23%141867.29%
NXPI230210C001650002023-01-20 1:13PM EST2023-02-107.0017.7018.300.00-2351.66%
NXPI230217C001650002023-01-25 11:52AM EST2023-02-1711.6018.5019.000.00-913950.82%
NXPI230224C001650002023-01-24 12:35PM EST2023-02-2413.7018.6020.200.00-3652.12%
NXPI230317C001650002023-01-26 9:35AM EST2023-03-1718.0020.5021.200.00-119443.99%
NXPI230421C001650002023-01-27 3:38PM EST2023-04-2123.2022.4023.10+4.81+26.16%44340.17%
NXPI230616C001650002023-01-17 12:44PM EST2023-06-1619.6025.9027.000.00-13441.16%
NXPI230721C001650002022-12-22 10:01AM EST2023-07-2117.2519.8020.700.00--121.82%
NXPI240119C001650002023-01-10 3:13PM EST2024-01-1927.8035.5036.400.00-26640.33%
NXPI250117C001650002022-12-15 3:10PM EST2025-01-1741.1340.6043.500.00-82536.03%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P001650002023-01-27 3:52PM EST2023-02-030.750.700.95-0.45-37.50%1015663.28%
NXPI230210P001650002023-01-27 2:11PM EST2023-02-101.151.151.70-1.10-48.89%1751.22%
NXPI230217P001650002023-01-24 2:24PM EST2023-02-172.611.651.95-1.37-34.42%610846.33%
NXPI230224P001650002023-01-25 10:17AM EST2023-02-245.402.102.400.00-1443.31%
NXPI230303P001650002023-01-27 3:12PM EST2023-03-032.502.353.10-3.50-58.33%11243.05%
NXPI230317P001650002023-01-27 11:50AM EST2023-03-173.643.503.80-0.96-20.87%133639.81%
NXPI230421P001650002023-01-26 3:40PM EST2023-04-215.885.205.600.00-77236.84%
NXPI230616P001650002023-01-27 1:44PM EST2023-06-168.107.708.70-0.80-8.99%23136.67%
NXPI230721P001650002023-01-23 2:35PM EST2023-07-2112.509.109.800.00-113335.30%
NXPI240119P001650002023-01-27 10:56AM EST2024-01-1915.4014.9015.40-1.30-7.78%211633.47%
NXPI250117P001650002022-11-14 3:46PM EST2025-01-1731.5028.6031.100.00-5640.57%