Australia markets open in 9 hours 2 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.89-0.37 (-0.14%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621C000850002024-03-19 3:58PM EDT85.00151.40133.60136.000.00-230.00%
NXPI240621C001000002024-03-19 3:58PM EDT100.00136.40117.90121.300.00-230.00%
NXPI240621C001200002024-06-12 3:35PM EDT120.00160.50149.30152.700.00-20309.38%
NXPI240621C001450002024-06-12 3:49PM EDT145.00135.30124.40127.700.00-50253.13%
NXPI240621C001500002024-06-12 3:49PM EDT150.00130.40119.40122.600.00-30229.69%
NXPI240621C001550002024-06-12 3:50PM EDT155.00125.50114.10117.600.00-21336.13%
NXPI240621C001600002024-06-12 2:11PM EDT160.00123.61109.80112.600.00-21236.72%
NXPI240621C001650002024-06-12 3:42PM EDT165.00114.64104.80108.000.00-2102242.19%
NXPI240621C001700002024-06-17 2:28PM EDT170.0099.7899.20102.700.00-115172.66%
NXPI240621C001750002024-06-12 3:49PM EDT175.00103.7094.2098.000.00-7000189.65%
NXPI240621C001800002024-06-12 3:42PM EDT180.00101.9089.6092.800.00-2100189.06%
NXPI240621C001850002024-06-12 3:42PM EDT185.0096.9084.4087.700.00-2100161.72%
NXPI240621C001900002024-06-12 3:42PM EDT190.0091.8079.3082.700.00-2122144.53%
NXPI240621C001950002024-06-12 3:49PM EDT195.0086.7074.7077.800.00-4000159.96%
NXPI240621C002000002024-06-12 3:49PM EDT200.0081.7069.8073.200.00-9007163.57%
NXPI240621C002100002024-06-12 3:49PM EDT210.0071.8059.4062.600.00-1,0700107.42%
NXPI240621C002200002024-06-12 3:49PM EDT220.0061.6950.4052.700.00-3,86054121.44%
NXPI240621C002300002024-06-12 3:49PM EDT230.0051.8039.5043.000.00-2,840888.57%
NXPI240621C002350002024-06-06 3:11PM EDT235.0038.4735.1037.900.00-1087.79%
NXPI240621C002400002024-06-17 3:25PM EDT240.0031.2030.3032.900.00-21780.08%
NXPI240621C002450002024-05-31 1:24PM EDT245.0023.8024.9028.000.00-1065.48%
NXPI240621C002475002024-05-31 1:19PM EDT247.5020.6022.8025.300.00-2062.74%
NXPI240621C002500002024-06-18 9:30AM EDT250.0020.1120.8022.00-8.79-30.42%33553.81%
NXPI240621C002550002024-06-06 3:11PM EDT255.0019.3515.0018.000.00-3168.65%
NXPI240621C002575002024-06-03 3:59PM EDT257.5014.9013.1014.900.00-1054.03%
NXPI240621C002600002024-06-17 9:48AM EDT260.006.9510.9012.000.00-1442.11%
NXPI240621C002625002024-06-14 10:49AM EDT262.507.308.8010.700.00-151549.56%
NXPI240621C002650002024-06-17 2:06PM EDT265.006.506.108.600.00-53545.80%
NXPI240621C002675002024-06-17 1:56PM EDT267.504.704.905.600.00-209632.54%
NXPI240621C002700002024-06-18 10:27AM EDT270.004.003.603.90-0.10-2.44%697330.42%
NXPI240621C002725002024-06-18 9:58AM EDT272.502.752.302.650.00-17629.91%
NXPI240621C002750002024-06-18 10:04AM EDT275.001.751.601.80-0.25-12.50%646930.49%
NXPI240621C002775002024-06-17 3:20PM EDT277.501.151.001.200.00-87831.20%
NXPI240621C002800002024-06-17 3:00PM EDT280.001.150.600.70+0.45+64.29%11,00730.74%
NXPI240621C002825002024-06-18 10:35AM EDT282.500.450.300.55-0.09-15.25%716533.55%
NXPI240621C002850002024-06-17 3:25PM EDT285.000.350.200.40+0.10+40.00%14035.35%
NXPI240621C002875002024-06-17 2:06PM EDT287.500.200.150.400.00-43339.80%
NXPI240621C002900002024-06-17 11:02AM EDT290.000.160.050.350.00-322142.77%
NXPI240621C002925002024-06-17 3:40PM EDT292.500.050.050.350.00-32946.88%
NXPI240621C002950002024-06-12 3:25PM EDT295.000.950.050.600.00-32650.10%
NXPI240621C002975002024-06-14 3:34PM EDT297.500.130.050.550.00-55453.13%
NXPI240621C003000002024-06-12 3:23PM EDT300.000.540.050.500.00-1437555.96%
NXPI240621C003050002024-05-24 11:19AM EDT305.001.250.050.500.00-1163.14%
NXPI240621C003100002024-06-14 2:23PM EDT310.000.200.050.500.00-111170.02%
NXPI240621C003150002024-06-17 1:23PM EDT315.000.050.050.450.00-49275.49%
NXPI240621C003200002024-06-18 10:33AM EDT320.000.050.050.400.00-110880.57%
NXPI240621C003250002024-06-18 9:38AM EDT325.000.050.000.150.00-2474.22%
NXPI240621C003300002024-05-29 2:16PM EDT330.000.200.000.200.00-4882.62%
NXPI240621C003400002024-06-13 1:21PM EDT340.000.050.000.050.00-19019779.69%
NXPI240621C003450002024-06-13 11:37AM EDT345.000.050.000.450.00-55109.77%
NXPI240621C003500002024-06-13 11:36AM EDT350.000.050.000.150.00-497799.80%
NXPI240621C003600002024-06-13 11:35AM EDT360.000.050.000.200.00-859113.09%
NXPI240621C003700002024-05-30 3:11PM EDT370.000.080.000.250.00-1221125.78%
NXPI240621C003800002024-06-05 10:33AM EDT380.000.050.000.050.00-5158114.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240621P000850002023-11-10 1:13PM EDT85.000.360.002.250.00-510596.09%
NXPI240621P000900002023-12-12 10:38AM EDT90.000.490.002.200.00-1426566.21%
NXPI240621P000950002024-04-29 12:30PM EDT95.000.380.002.150.00-418538.28%
NXPI240621P001000002024-03-15 9:30AM EDT100.000.700.001.350.00-516475.39%
NXPI240621P001100002024-02-23 1:27PM EDT110.000.200.001.100.00-140419.73%
NXPI240621P001150002024-01-04 10:36AM EDT115.000.500.000.600.00-59367.19%
NXPI240621P001200002024-02-23 3:57PM EDT120.000.230.001.400.00-1506397.27%
NXPI240621P001250002024-02-05 4:44PM EDT125.000.300.001.450.00-149381.25%
NXPI240621P001300002023-10-30 9:30AM EDT130.005.000.000.000.00-114150.00%
NXPI240621P001350002023-12-13 12:53PM EDT135.000.930.401.450.00-179361.82%
NXPI240621P001400002024-01-25 12:53PM EDT140.000.760.051.600.00-10174338.09%
NXPI240621P001450002024-05-29 3:39PM EDT145.000.050.000.450.00-3125264.45%
NXPI240621P001500002024-05-31 12:14PM EDT150.000.100.000.450.00-5169251.17%
NXPI240621P001550002024-05-30 10:08AM EDT155.000.050.000.100.00-8174199.61%
NXPI240621P001600002024-05-30 10:40AM EDT160.000.050.000.450.00-20203226.37%
NXPI240621P001650002024-05-29 9:30AM EDT165.000.050.000.450.00-9297214.45%
NXPI240621P001700002024-06-03 9:42AM EDT170.000.050.000.050.00-59434157.81%
NXPI240621P001750002024-06-06 11:09AM EDT175.000.010.000.050.00-12524148.44%
NXPI240621P001800002024-06-14 10:45AM EDT180.000.040.000.050.00-3945139.84%
NXPI240621P001850002024-05-20 11:26AM EDT185.000.080.000.450.00-1189169.73%
NXPI240621P001900002024-06-13 4:00PM EDT190.000.050.000.450.00-1250159.18%
NXPI240621P001950002024-06-11 9:34AM EDT195.000.050.000.450.00-1238148.83%
NXPI240621P002000002024-06-14 1:02PM EDT200.000.050.000.300.00-2389130.86%
NXPI240621P002050002024-06-14 2:44PM EDT205.000.05-0.200.00--22126.56%
NXPI240621P002100002024-06-17 9:30AM EDT210.000.050.000.450.00-1734119.14%
NXPI240621P002200002024-06-18 9:37AM EDT220.000.050.000.150.00-637685.55%
NXPI240621P002250002024-06-17 11:01AM EDT225.000.050.000.450.00-2390.72%
NXPI240621P002300002024-06-17 11:13AM EDT230.000.050.050.450.00-418383.01%
NXPI240621P002350002024-05-20 10:13AM EDT235.000.500.050.500.00--275.00%
NXPI240621P002400002024-06-17 3:45PM EDT240.000.100.050.500.00-1431065.63%
NXPI240621P002450002024-06-17 9:50AM EDT245.000.200.050.550.00-1857.28%
NXPI240621P002475002024-06-14 10:30AM EDT247.500.350.050.600.00-11653.42%
NXPI240621P002500002024-06-17 10:38AM EDT250.000.330.050.350.00-936949.41%
NXPI240621P002525002024-06-17 10:07AM EDT252.500.450.050.750.00-24253.86%
NXPI240621P002550002024-06-17 11:10AM EDT255.000.550.100.400.00-114540.87%
NXPI240621P002575002024-06-17 12:08PM EDT257.501.000.200.350.00-93134.57%
NXPI240621P002600002024-06-17 11:39AM EDT260.001.410.300.400.00-1254030.52%
NXPI240621P002625002024-06-18 10:28AM EDT262.500.620.550.70-0.28-31.11%155430.08%
NXPI240621P002650002024-06-17 2:06PM EDT265.001.550.901.350.00-1553331.67%
NXPI240621P002675002024-06-18 10:03AM EDT267.501.561.501.75-0.54-25.71%256928.10%
NXPI240621P002700002024-06-18 10:31AM EDT270.002.542.402.70-0.26-9.29%1322427.66%
NXPI240621P002725002024-06-18 10:01AM EDT272.503.753.704.10-0.55-12.79%65128.48%
NXPI240621P002750002024-06-18 10:31AM EDT275.005.505.305.80-1.60-22.54%63829.41%
NXPI240621P002775002024-06-17 11:48AM EDT277.5012.626.707.900.00-16032.24%
NXPI240621P002800002024-06-18 10:03AM EDT280.009.787.7010.20+1.06+12.16%14136.06%
NXPI240621P002825002024-06-05 12:38PM EDT282.5012.0011.3012.500.00-23138.97%
NXPI240621P002850002024-05-31 12:16PM EDT285.0022.0013.6015.000.00-2644.26%
NXPI240621P002875002024-06-14 2:44PM EDT287.5018.6016.0017.500.00-151849.32%
NXPI240621P002900002024-05-17 2:10PM EDT290.0024.5019.9023.400.00-1277.47%
NXPI240621P002950002024-05-23 11:44AM EDT295.0021.5022.3025.900.00--078.37%
NXPI240621P003000002024-05-22 1:06PM EDT300.0021.5027.7030.700.00-6085.11%
NXPI240621P003100002024-05-29 9:54AM EDT310.0033.5037.2041.000.00-30108.45%