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:175.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203C001750002023-01-27 3:56PM EST2023-02-039.529.109.60+2.32+32.22%1921160.01%
NXPI230210C001750002023-01-27 10:29AM EST2023-02-1010.399.8010.90+2.99+40.41%42753.37%
NXPI230217C001750002023-01-26 12:26PM EST2023-02-178.5210.9011.400.00-312146.23%
NXPI230224C001750002023-01-24 10:15AM EST2023-02-247.3011.4012.300.00-11044.69%
NXPI230303C001750002023-01-25 10:07AM EST2023-03-036.6012.1012.900.00-11242.71%
NXPI230317C001750002023-01-27 10:34AM EST2023-03-1713.2013.4013.90+1.15+9.54%134239.98%
NXPI230421C001750002023-01-27 3:51PM EST2023-04-2116.2415.7016.30+3.52+27.67%1334937.68%
NXPI230616C001750002023-01-26 3:48PM EST2023-06-1618.3319.8020.300.00-225738.43%
NXPI230721C001750002023-01-24 10:08AM EST2023-07-2116.6021.1022.200.00-22538.29%
NXPI240119C001750002023-01-25 12:21PM EST2024-01-1924.4029.7030.700.00-227039.11%
NXPI250117C001750002022-11-15 12:08PM EST2025-01-1744.5034.1037.700.00-1234.70%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI230203P001750002023-01-27 3:37PM EST2023-02-032.402.552.90-0.90-27.27%7631158.96%
NXPI230210P001750002023-01-27 3:54PM EST2023-02-103.403.203.60-4.33-56.02%2747.27%
NXPI230217P001750002023-01-27 12:56PM EST2023-02-174.003.904.40-2.02-33.55%144143.29%
NXPI230317P001750002023-01-26 3:59PM EST2023-03-177.106.406.700.00-4223037.33%
NXPI230421P001750002023-01-26 2:04PM EST2023-04-2110.108.408.800.00-79034.79%
NXPI230616P001750002023-01-26 1:38PM EST2023-06-1613.0011.5011.900.00-111534.12%
NXPI230721P001750002023-01-27 12:00PM EST2023-07-2113.2112.6013.40-3.29-19.94%51833.62%
NXPI240119P001750002023-01-27 10:56AM EST2024-01-1919.4018.8020.00-0.30-1.52%27933.08%
NXPI250117P001750002022-12-08 2:44PM EST2025-01-1735.8038.0040.400.00--2044.37%