UK Markets open in 1 hr 28 mins

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.95-6.47 (-2.98%)
At close: 04:00PM EST
210.99 +0.04 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220121C002000002022-01-05 12:14PM EST2022-01-2133.0724.6027.65+1.57+4.98%103,850333.47%
NXPI220218C002000002021-12-28 12:31PM EST2022-02-1833.5027.1030.400.00-3697.61%
NXPI220414C002000002021-12-31 3:50PM EST2022-04-1435.0031.4533.650.00-421667.85%
NXPI220617C002000002022-01-05 3:58PM EST2022-06-1736.5035.6037.25-4.70-11.41%6113258.85%
NXPI220715C002000002021-12-17 11:39AM EST2022-07-1535.8536.7039.300.00-2256.83%
NXPI230120C002000002022-01-05 9:37AM EST2023-01-2051.6744.2047.00+1.14+2.26%236750.85%
NXPI230317C002000002021-11-30 10:08AM EST2023-03-1748.0051.2554.750.00-23954.46%
NXPI240119C002000002022-01-03 1:05PM EST2024-01-1961.6554.6058.000.00-12745.94%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220121P002000002022-01-05 3:57PM EST2022-01-210.740.610.87+0.32+76.19%222,97667.19%
NXPI220128P002000002021-12-29 3:43PM EST2022-01-280.950.122.060.00-25646.75%
NXPI220218P002000002022-01-05 3:41PM EST2022-02-183.203.353.85+0.61+23.55%108534.86%
NXPI220414P002000002022-01-05 1:11PM EST2022-04-145.967.058.05+0.17+2.94%1154932.37%
NXPI220617P002000002022-01-05 2:55PM EST2022-06-1711.1511.2512.70+0.97+9.53%722533.75%
NXPI220715P002000002021-12-28 1:23PM EST2022-07-1512.0012.4513.300.00--14032.06%
NXPI230120P002000002022-01-05 3:04PM EST2023-01-2020.6019.6021.75+0.85+4.30%427632.90%
NXPI230317P002000002021-11-11 1:10PM EST2023-03-1726.5023.5525.300.00-24334.78%
NXPI240119P002000002021-11-22 10:41AM EST2024-01-1933.3330.8533.900.00-11134.11%