UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.22-4.64 (-2.92%)
At close: 04:00PM EDT
154.22 0.00 (0.00%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001700002022-06-28 10:54AM EDT2022-07-010.270.000.40-0.05-15.62%12525756.54%
NXPI220708C001700002022-06-28 2:43PM EDT2022-07-080.590.350.60-0.46-43.81%33144.14%
NXPI220715C001700002022-06-28 10:23AM EDT2022-07-152.710.951.30+0.81+42.63%454243.73%
NXPI220722C001700002022-06-28 9:51AM EDT2022-07-224.201.752.05+1.10+35.48%51443.88%
NXPI220729C001700002022-06-23 11:46AM EDT2022-07-293.492.753.400.00-1148.23%
NXPI220805C001700002022-06-23 3:05PM EDT2022-08-053.603.204.200.00--248.38%
NXPI220819C001700002022-06-28 10:46AM EDT2022-08-196.804.705.30+0.30+4.62%11146.80%
NXPI220916C001700002022-06-27 12:00PM EDT2022-09-168.706.407.300.00-82045.34%
NXPI221021C001700002022-06-27 10:22AM EDT2022-10-2111.247.709.100.00-11343.33%
NXPI230120C001700002022-06-24 9:50AM EDT2023-01-2015.0012.4013.600.00-39642.37%
NXPI230317C001700002022-06-22 9:50AM EDT2023-03-1717.4214.1017.000.00-102444.13%
NXPI240119C001700002022-06-10 1:05PM EDT2024-01-1941.0523.5026.900.00-22842.82%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P001700002022-06-27 9:58AM EDT2022-07-0111.3014.0015.400.00-1490.00%
NXPI220708P001700002022-06-16 11:36AM EDT2022-07-0815.1214.8015.400.00-20220.00%
NXPI220715P001700002022-06-28 11:26AM EDT2022-07-1512.7015.5016.10-0.38-2.91%320229.52%
NXPI220722P001700002022-06-27 3:51PM EDT2022-07-2214.0015.9017.500.00-1641.02%
NXPI220819P001700002022-06-24 2:41PM EDT2022-08-1917.1318.7020.100.00-2342.10%
NXPI220916P001700002022-06-27 3:41PM EDT2022-09-1619.0020.7022.200.00-120442.10%
NXPI221021P001700002022-06-23 12:03PM EDT2022-10-2125.5023.0023.700.00-29939.79%
NXPI230120P001700002022-06-24 3:04PM EDT2023-01-2025.2026.3027.500.00-11,96638.27%
NXPI230317P001700002022-05-31 3:14PM EDT2023-03-1717.3027.4030.500.00-2515039.77%
NXPI240119P001700002022-06-28 11:17AM EDT2024-01-1934.1535.9038.50+1.45+4.43%133137.42%