UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.46-3.40 (-2.14%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701C001750002022-06-27 12:47PM EDT2022-07-010.160.100.250.00-451464.26%
NXPI220708C001750002022-06-28 1:08PM EDT2022-07-080.340.200.35-0.16-32.00%2519244.63%
NXPI220715C001750002022-06-28 1:07PM EDT2022-07-150.750.600.75-0.33-30.56%1827142.04%
NXPI220722C001750002022-06-24 3:57PM EDT2022-07-222.151.101.400.00-31543.02%
NXPI220729C001750002022-06-28 11:40AM EDT2022-07-292.661.902.40-0.34-11.33%1746.13%
NXPI220805C001750002022-06-23 3:05PM EDT2022-08-052.602.452.950.00--245.41%
NXPI220819C001750002022-06-17 9:31AM EDT2022-08-197.403.704.000.00-1144.50%
NXPI220916C001750002022-06-23 10:16AM EDT2022-09-165.605.205.700.00-23942.75%
NXPI221021C001750002022-06-22 3:51PM EDT2022-10-218.407.307.800.00-14542.32%
NXPI230120C001750002022-06-15 3:01PM EDT2023-01-2021.3011.5012.200.00-1310641.52%
NXPI230317C001750002022-05-24 11:59AM EDT2023-03-1728.5012.1014.700.00-12241.67%
NXPI240119C001750002022-05-17 9:57AM EDT2024-01-1940.9025.2029.400.00-1747.28%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220701P001750002022-06-24 9:55AM EDT2022-07-0117.4618.9019.600.00-15653.91%
NXPI220708P001750002022-06-27 3:41PM EDT2022-07-0816.5019.0019.700.00-12038.14%
NXPI220715P001750002022-06-27 3:33PM EDT2022-07-1517.2419.6020.200.00-130840.65%
NXPI220722P001750002022-06-10 1:58PM EDT2022-07-229.3019.7020.700.00-231840.53%
NXPI220729P001750002022-06-14 10:22AM EDT2022-07-2915.3720.8021.600.00-2343.53%
NXPI220819P001750002022-06-22 10:33AM EDT2022-08-1921.0022.4023.100.00--3042.24%
NXPI220916P001750002022-06-23 2:51PM EDT2022-09-1627.8524.3025.300.00-317143.00%
NXPI221021P001750002022-06-21 12:01PM EDT2022-10-2125.0826.0026.600.00-18440.05%
NXPI230120P001750002022-06-22 3:50PM EDT2023-01-2030.2029.5030.400.00-142038.59%
NXPI230317P001750002022-05-26 1:16PM EDT2023-03-1719.1029.3031.300.00-4114536.00%
NXPI240119P001750002022-06-28 11:17AM EDT2024-01-1936.9738.2039.90+6.07+19.64%1035.64%