UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.92-2.94 (-1.85%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001650002022-06-28 2:03PM EDT2022-07-010.620.400.55-0.33-34.74%832848.73%
NXPI220708C001650002022-06-28 11:17AM EDT2022-07-082.171.301.45-0.19-8.05%2341.82%
NXPI220715C001650002022-06-28 2:03PM EDT2022-07-152.702.452.65-0.70-20.59%1417443.31%
NXPI220722C001650002022-06-28 12:27PM EDT2022-07-224.053.303.70-0.95-19.00%11544.01%
NXPI220729C001650002022-06-28 12:00PM EDT2022-07-295.254.905.30-2.75-34.38%1148.22%
NXPI220819C001650002022-06-28 2:50PM EDT2022-08-197.407.207.50-0.90-10.84%93147.11%
NXPI220916C001650002022-06-24 12:43PM EDT2022-09-1611.188.509.500.00-1845.06%
NXPI221021C001650002022-06-28 2:17PM EDT2022-10-2111.8511.1011.70+1.35+12.86%1643.98%
NXPI230120C001650002022-06-07 10:21AM EDT2023-01-2030.3016.1016.500.00-1712743.18%
NXPI230317C001650002022-06-15 12:06PM EDT2023-03-1728.1018.6019.400.00-3711143.80%
NXPI240119C001650002022-04-12 3:18PM EDT2024-01-1933.3037.2041.000.00-1555.41%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P001650002022-06-28 1:02PM EDT2022-07-018.308.609.20+1.71+25.95%77333.20%
NXPI220708P001650002022-06-28 10:46AM EDT2022-07-086.649.7010.00-0.76-10.27%14934.96%
NXPI220715P001650002022-06-28 1:02PM EDT2022-07-1510.2010.8011.10+1.00+10.87%223637.92%
NXPI220729P001650002022-06-17 12:45PM EDT2022-07-2914.0012.9013.600.00-6643.73%
NXPI220819P001650002022-06-17 9:30AM EDT2022-08-1915.5515.1015.600.00-1142.86%
NXPI220916P001650002022-06-27 3:33PM EDT2022-09-1616.0717.1017.700.00-110842.02%
NXPI221021P001650002022-06-14 9:32AM EDT2022-10-2116.5519.1019.800.00-17241.18%
NXPI230120P001650002022-06-17 3:52PM EDT2023-01-2024.6023.3023.900.00-530539.62%
NXPI230317P001650002022-06-06 12:38PM EDT2023-03-1718.9024.9026.300.00-211439.69%
NXPI230616P001650002022-06-03 12:37PM EDT2023-06-1620.3027.8029.400.00-1139.28%
NXPI240119P001650002022-06-06 1:54PM EDT2024-01-1925.8032.7033.800.00-17536.61%