Australia markets open in 2 hours 5 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.72-1.89 (-0.70%)
At close: 04:00PM EDT
266.69 -1.03 (-0.38%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240524C002150002024-05-17 2:22PM EDT215.0052.1051.3054.20+41.30+382.41%2365.63%
NXPI240524C002200002024-04-26 10:09AM EDT220.0024.3346.0049.200.00-14114.21%
NXPI240524C002250002024-04-30 1:00PM EDT225.0028.3041.3045.000.00-4378.76%
NXPI240524C002300002024-05-17 2:17PM EDT230.0037.6036.5040.00+5.09+15.66%131173.54%
NXPI240524C002350002024-05-16 10:14AM EDT235.0036.6831.4034.300.00-1350.29%
NXPI240524C002375002024-05-17 3:48PM EDT237.5030.3029.0031.80+5.92+24.28%2180.47%
NXPI240524C002400002024-05-17 2:46PM EDT240.0027.0126.4029.30+10.41+62.71%1975.39%
NXPI240524C002450002024-05-01 10:18AM EDT245.0010.8421.4024.100.00-61362.38%
NXPI240524C002500002024-05-17 1:53PM EDT250.0017.9517.1019.90-4.30-19.33%10961.62%
NXPI240524C002550002024-05-17 11:24AM EDT255.0015.1312.7014.30+1.05+7.46%1943.97%
NXPI240524C002575002024-05-15 11:19AM EDT257.5013.5010.8012.10+13.50--241.38%
NXPI240524C002600002024-05-17 3:18PM EDT260.009.347.8010.40-2.96-24.07%44742.48%
NXPI240524C002625002024-05-15 2:53PM EDT262.5011.307.007.500.00-1732.50%
NXPI240524C002650002024-05-17 3:30PM EDT265.005.565.405.70-3.34-37.53%3715530.84%
NXPI240524C002675002024-05-17 2:58PM EDT267.504.004.004.30-3.10-43.66%121830.60%
NXPI240524C002700002024-05-17 3:58PM EDT270.002.902.853.10-1.50-34.09%822530.10%
NXPI240524C002725002024-05-17 3:02PM EDT272.502.042.002.25-1.66-44.86%251330.52%
NXPI240524C002750002024-05-17 3:54PM EDT275.001.501.351.55-0.86-36.44%4855830.48%
NXPI240524C002775002024-05-17 3:13PM EDT277.500.950.851.10-0.72-43.11%548331.18%
NXPI240524C002800002024-05-17 3:51PM EDT280.000.660.550.80-0.44-40.00%619432.25%
NXPI240524C002825002024-05-17 2:17PM EDT282.500.350.350.55+0.35-21632.76%
NXPI240524C002850002024-05-17 3:51PM EDT285.000.300.250.40-0.25-45.45%2933.84%
NXPI240524C002900002024-05-15 1:47PM EDT290.000.470.100.300.00-301838.38%
NXPI240524C002950002024-05-15 10:54AM EDT295.000.170.050.350.00-104146.09%
NXPI240524C003000002024-05-15 2:02PM EDT300.000.250.051.80+0.25--764.87%
NXPI240524C003100002024-05-10 1:30PM EDT310.000.050.051.250.00--172.36%
NXPI240524C003150002024-05-15 2:02PM EDT315.000.350.051.350.00-101679.64%
NXPI240524C003250002024-05-17 12:43PM EDT325.000.050.000.55+0.05-20177.15%
NXPI240524C003300002024-05-16 3:30PM EDT330.000.050.001.35+0.05--396.14%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240524P001750002024-05-08 3:51PM EDT175.001.080.001.900.00-22193.75%
NXPI240524P001850002024-04-19 2:51PM EDT185.001.850.001.300.00-11160.16%
NXPI240524P001950002024-05-14 2:09PM EDT195.000.050.002.050.00-2122153.81%
NXPI240524P002000002024-05-14 3:50PM EDT200.000.050.002.050.00-1010143.60%
NXPI240524P002050002024-05-15 12:00PM EDT205.000.050.002.050.00-46133.59%
NXPI240524P002100002024-05-10 9:54AM EDT210.000.150.002.050.00-15123.73%
NXPI240524P002150002024-05-17 1:28PM EDT215.000.440.000.55+0.08+22.22%11388.48%
NXPI240524P002200002024-05-13 3:53PM EDT220.000.100.001.850.00-4250101.95%
NXPI240524P002250002024-04-25 9:48AM EDT225.006.300.001.850.00-1292.63%
NXPI240524P002300002024-05-13 9:37AM EDT230.000.150.052.100.00-1886.43%
NXPI240524P002350002024-05-15 10:23AM EDT235.000.130.052.100.00-21776.95%
NXPI240524P002400002024-05-15 9:57AM EDT240.000.400.052.100.00-7267.43%
NXPI240524P002425002024-05-15 9:57AM EDT242.500.430.052.150.00-6263.06%
NXPI240524P002450002024-05-15 9:53AM EDT245.000.100.050.450.00-26346.24%
NXPI240524P002475002024-05-13 9:50AM EDT247.500.700.101.450.00-2458.25%
NXPI240524P002500002024-05-17 3:51PM EDT250.000.300.100.55+0.03+11.11%1017139.82%
NXPI240524P002525002024-05-15 10:39AM EDT252.500.510.250.400.00-222232.64%
NXPI240524P002550002024-05-17 3:51PM EDT255.000.470.400.55+0.07+17.50%304130.96%
NXPI240524P002575002024-05-16 3:52PM EDT257.500.600.650.800.00-51129.71%
NXPI240524P002600002024-05-17 3:39PM EDT260.001.051.001.15+0.36+52.17%1037228.42%
NXPI240524P002625002024-05-17 10:52AM EDT262.501.261.551.75-0.06-4.55%12828.05%
NXPI240524P002650002024-05-17 3:37PM EDT265.002.372.352.60+0.47+24.74%53527.94%
NXPI240524P002675002024-05-17 3:31PM EDT267.503.453.403.70+3.45-131227.83%
NXPI240524P002700002024-05-17 3:55PM EDT270.004.904.705.10+4.90-62028.03%
NXPI240524P002725002024-05-17 3:59PM EDT272.506.456.306.70+6.45-61127.84%
NXPI240524P002750002024-05-17 1:43PM EDT275.008.578.208.70+8.57-201629.30%
NXPI240524P002800002024-05-16 12:20PM EDT280.009.0612.2013.200.00-282833.74%