UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.97+8.93 (+5.22%)
At close: 04:00PM EDT
179.97 0.00 (0.00%)
After hours: 04:57PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220812C002100002022-08-02 2:33PM EDT2022-08-120.070.000.500.00-9549595.41%
NXPI220819C002100002022-08-05 11:14AM EDT2022-08-190.050.050.250.00-141552.25%
NXPI220826C002100002022-07-28 3:22PM EDT2022-08-260.750.050.750.00--1350.51%
NXPI220902C002100002022-08-02 1:01PM EDT2022-09-020.980.000.500.00-2238.72%
NXPI220916C002100002022-08-10 11:32AM EDT2022-09-160.600.550.70+0.20+50.00%21,27633.23%
NXPI221021C002100002022-08-09 11:07AM EDT2022-10-211.901.902.20+0.31+19.50%41,05833.07%
NXPI221118C002100002022-07-26 9:30AM EDT2022-11-184.303.603.900.00--434.61%
NXPI221216C002100002022-08-01 10:51AM EDT2022-12-168.004.905.300.00--1534.81%
NXPI230120C002100002022-08-08 3:41PM EDT2023-01-207.706.607.000.00-11,19835.07%
NXPI230317C002100002022-08-05 3:13PM EDT2023-03-1711.009.309.900.00-115036.09%
NXPI230616C002100002022-07-29 12:47PM EDT2023-06-1616.4112.7014.200.00--1137.24%
NXPI240119C002100002022-07-25 3:22PM EDT2024-01-1921.8019.6022.100.00-15937.90%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220916P002100002022-07-11 3:06PM EDT2022-09-1658.2033.0033.900.00--853.63%
NXPI221021P002100002022-07-06 11:59AM EDT2022-10-2164.7027.9028.800.00--500.00%
NXPI221118P002100002022-07-27 3:11PM EDT2022-11-1833.7035.5036.400.00--1742.76%
NXPI230120P002100002022-01-03 4:45PM EDT2023-01-2022.9025.2026.350.00-63340.00%
NXPI230317P002100002021-11-24 2:36PM EDT2023-03-1731.0025.5028.850.00-150.00%
NXPI230616P002100002022-07-06 11:59AM EDT2023-06-1667.8038.7039.900.00--130.34%