UK markets open in 5 hours 56 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.07+3.12 (+1.56%)
At close: 04:00PM EST
201.83 -1.24 (-0.61%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:240.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220128C002400002022-01-20 2:40PM EST2022-01-280.260.000.640.00-23290.14%
NXPI220204C002400002022-01-20 3:55PM EST2022-02-040.590.130.710.00-288757.28%
NXPI220211C002400002022-01-20 3:03PM EST2022-02-111.070.221.460.00-2451.98%
NXPI220218C002400002022-01-21 2:27PM EST2022-02-181.001.011.59-0.10-9.09%1029552.00%
NXPI220225C002400002022-01-07 10:12AM EST2022-02-251.681.012.190.00-1250.54%
NXPI220318C002400002022-01-24 3:33PM EST2022-03-183.002.133.35-0.10-3.23%1645.23%
NXPI220414C002400002022-01-24 3:16PM EST2022-04-144.353.955.55+0.50+12.99%411944.70%
NXPI220617C002400002022-01-24 11:57AM EST2022-06-176.138.159.30-2.02-24.79%1110742.09%
NXPI220715C002400002022-01-20 3:42PM EST2022-07-158.229.1010.150.00-6840.23%
NXPI230120C002400002022-01-21 1:01PM EST2023-01-2017.6016.2518.850.00-137739.23%
NXPI230317C002400002021-12-29 12:43PM EST2023-03-1732.7218.0521.800.00-62939.98%
NXPI240119C002400002021-12-13 12:11AM EST2024-01-1944.0038.5042.000.00--148.07%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI220211P002400002022-01-24 1:58PM EST2022-02-1144.1036.6039.90+5.35+13.81%4458.25%
NXPI220218P002400002022-01-12 10:32AM EST2022-02-1817.6037.4040.100.00-23154.08%
NXPI220414P002400002022-01-06 12:41PM EST2022-04-1423.9540.7543.750.00-12748.86%
NXPI220617P002400002021-11-18 3:42PM EST2022-06-1735.4635.3538.350.00-1321.03%
NXPI220715P002400002022-01-03 2:17PM EST2022-07-1528.4046.6049.150.00-101244.34%
NXPI230120P002400002022-01-11 2:23PM EST2023-01-2040.5554.3557.350.00-12141.25%