UK markets closed

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.18-8.78 (-4.46%)
As of 02:40PM EST. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128C002300002022-01-27 12:23PM EST2022-01-280.130.020.41-0.14-51.85%2107139.84%
NXPI220204C002300002022-01-24 3:15PM EST2022-02-041.240.070.970.00-38877.39%
NXPI220211C002300002022-01-26 9:54AM EST2022-02-111.300.321.640.00-31966.70%
NXPI220218C002300002022-01-27 1:49PM EST2022-02-180.700.620.94-0.69-49.64%2134052.78%
NXPI220225C002300002022-01-27 12:42PM EST2022-02-251.530.731.73-1.15-42.91%6851.50%
NXPI220304C002300002022-01-20 11:29AM EST2022-03-044.550.922.180.00--354.30%
NXPI220318C002300002022-01-27 12:54PM EST2022-03-182.041.752.50-0.66-24.44%322048.22%
NXPI220414C002300002022-01-27 12:53PM EST2022-04-143.392.903.25-1.81-34.81%636842.46%
NXPI220617C002300002022-01-27 1:42PM EST2022-06-176.175.756.70-4.45-41.90%612141.42%
NXPI220715C002300002022-01-26 11:17AM EST2022-07-1510.957.007.750.00-889940.34%
NXPI230120C002300002022-01-27 11:41AM EST2023-01-2017.0014.1515.60-2.00-10.53%2054239.41%
NXPI230317C002300002022-01-27 9:53AM EST2023-03-1721.2115.2518.40-3.09-12.72%12340.29%
NXPI240119C002300002022-01-21 3:12PM EST2024-01-1929.6023.0526.000.00-23437.84%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128P002300002022-01-25 2:43PM EST2022-01-2830.9540.0543.150.00-132203.71%
NXPI220204P002300002022-01-13 12:04PM EST2022-02-049.0540.9043.600.00-410874.76%
NXPI220211P002300002022-01-24 2:15PM EST2022-02-1134.0041.1043.950.00-11561.99%
NXPI220218P002300002022-01-25 11:46AM EST2022-02-1835.3541.4044.000.00-312954.35%
NXPI220318P002300002022-01-25 2:43PM EST2022-03-1834.7042.9044.750.00-1250.77%
NXPI220414P002300002022-01-20 3:54PM EST2022-04-1435.3843.7546.100.00-113546.83%
NXPI220617P002300002022-01-24 3:34PM EST2022-06-1740.0247.1549.800.00-133144.75%
NXPI220715P002300002022-01-21 10:24AM EST2022-07-1540.9647.8050.150.00-3141.71%
NXPI230120P002300002022-01-19 1:29PM EST2023-01-2039.9555.1558.050.00-5424340.33%
NXPI230317P002300002021-11-10 6:57AM EST2023-03-1758.4638.4041.450.00-900.00%
NXPI240119P002300002021-12-13 12:11AM EST2024-01-1946.0043.8047.500.00--117.19%