UK Markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.96-9.00 (-4.57%)
At close: 04:00PM EST
191.24 +3.28 (+1.75%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220218C002100002022-01-05 10:33AM EST2022-02-1826.4019.8022.05+4.03+18.02%65155.16%
NXPI220414C002100002022-01-05 2:39PM EST2022-04-1428.0024.4026.80-1.89-6.32%1430897.77%
NXPI220617C002100002021-12-08 3:32PM EST2022-06-1734.3529.0031.400.00-36582.29%
NXPI230120C002100002022-01-04 10:45AM EST2023-01-2042.5538.0041.750.00-112764.83%
NXPI230317C002100002021-12-08 9:46AM EST2023-03-1744.0040.7544.450.00-1012863.75%
NXPI240119C002100002021-11-29 3:04PM EST2024-01-1952.1553.6057.000.00-1360.68%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128P002100002022-01-04 3:01PM EST2022-01-281.452.093.200.00-76880.00%
NXPI220204P002100002022-01-04 12:16PM EST2022-02-042.902.244.550.00-2210.00%
NXPI220218P002100002022-01-05 3:41PM EST2022-02-185.305.356.15+1.04+24.41%20950.00%
NXPI220414P002100002022-01-05 3:23PM EST2022-04-1410.1010.1011.15+1.72+20.53%21480.00%
NXPI220617P002100002022-01-04 3:00PM EST2022-06-1713.1814.8016.200.00-1300.00%
NXPI220715P002100002022-01-04 12:25PM EST2022-07-1515.2015.7517.050.00-220.00%
NXPI230120P002100002022-01-03 3:45PM EST2023-01-2022.9025.2026.350.00-633415.71%
NXPI230317P002100002021-11-24 1:36PM EST2023-03-1731.0025.5028.850.00-1518.25%