Australia markets open in 8 hours 5 minutes

NXP Semiconductors N.V. (NXPI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
270.09-1.17 (-0.43%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719C001400002024-01-16 3:39PM EDT140.0071.5294.6098.300.00--20.00%
NXPI240719C001450002024-04-18 1:37PM EDT145.0076.49121.50125.200.00--1384.96%
NXPI240719C001500002023-10-30 9:31AM EDT150.0034.500.000.000.00--10.00%
NXPI240719C001550002023-08-18 3:34PM EDT155.0054.4352.8054.100.00-110.00%
NXPI240719C001800002023-11-07 11:32AM EDT180.0027.3041.6042.400.00-220.00%
NXPI240719C001850002024-02-16 11:04AM EDT185.0053.3555.3057.700.00-180.00%
NXPI240719C001900002024-02-23 2:13PM EDT190.0054.9257.5060.100.00-1250.00%
NXPI240719C001950002024-04-26 10:40AM EDT195.0050.7881.1083.700.00-14116.80%
NXPI240719C002000002024-05-17 12:34PM EDT200.0069.8568.0071.300.00-112065.89%
NXPI240719C002100002024-06-10 11:10AM EDT210.0064.8260.4062.500.00-16458.67%
NXPI240719C002200002024-06-10 10:46AM EDT220.0054.4050.9052.500.00-59052.15%
NXPI240719C002300002024-06-12 10:16AM EDT230.0057.0041.3042.400.00-117348.16%
NXPI240719C002400002024-06-12 2:52PM EDT240.0043.8031.9034.500.00-26922249.39%
NXPI240719C002500002024-06-18 10:48AM EDT250.0024.7322.9024.40+1.33+5.68%1020938.17%
NXPI240719C002600002024-06-14 3:31PM EDT260.0016.0016.2016.700.00-912134.90%
NXPI240719C002700002024-06-18 10:36AM EDT270.0010.8010.1010.60+3.00+38.46%1217733.10%
NXPI240719C002800002024-06-18 11:37AM EDT280.005.905.706.10-0.18-2.96%61,17631.73%
NXPI240719C002900002024-06-17 3:52PM EDT290.003.453.003.400.00-191,46231.71%
NXPI240719C003000002024-06-17 2:37PM EDT300.001.651.451.750.00-3359531.62%
NXPI240719C003100002024-06-14 3:46PM EDT310.000.800.750.950.00-79532.50%
NXPI240719C003200002024-06-12 10:51AM EDT320.001.200.250.750.00-44436.06%
NXPI240719C003300002024-06-14 10:03AM EDT330.000.360.050.750.00-12741.04%
NXPI240719C003400002024-04-18 9:30AM EDT340.000.350.150.750.00-15045.73%
NXPI240719C003500002024-05-20 10:53AM EDT350.000.270.000.650.00-2348.90%
NXPI240719C003600002024-04-26 12:48PM EDT360.000.130.050.750.00-121254.47%
NXPI240719C003700002024-04-30 3:52PM EDT370.000.350.051.250.00--6957.08%
NXPI240719C004100002024-06-06 1:12PM EDT410.000.050.000.500.00--162.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NXPI240719P000900002023-12-12 10:38AM EDT90.000.570.002.300.00-1418201.37%
NXPI240719P000950002023-12-13 3:05PM EDT95.000.520.002.350.00-2012192.87%
NXPI240719P001000002024-03-15 9:30AM EDT100.000.780.001.400.00-510168.70%
NXPI240719P001100002024-02-26 10:37AM EDT110.000.200.000.200.00-10118.56%
NXPI240719P001200002024-06-14 11:48AM EDT120.000.050.000.450.00-2226118.75%
NXPI240719P001250002024-06-14 1:06PM EDT125.000.050.000.450.00-2021113.28%
NXPI240719P001300002024-06-17 9:36AM EDT130.000.050.000.450.00-615108.01%
NXPI240719P001350002024-06-14 1:06PM EDT135.000.050.000.100.00-12186.33%
NXPI240719P001400002024-06-17 10:30AM EDT140.000.050.000.250.00-62591.02%
NXPI240719P001450002024-05-20 11:01AM EDT145.000.100.000.450.00-454993.07%
NXPI240719P001500002024-03-15 3:08PM EDT150.000.720.101.750.00-217110.25%
NXPI240719P001550002024-06-17 10:51AM EDT155.000.050.050.450.00-61985.25%
NXPI240719P001600002024-06-17 3:53PM EDT160.000.050.050.200.00-242673.83%
NXPI240719P001650002024-06-11 10:32AM EDT165.000.100.050.450.00-6876.56%
NXPI240719P001700002024-04-01 12:09PM EDT170.000.680.001.550.00-13486.72%
NXPI240719P001750002024-04-29 3:59PM EDT175.000.750.051.450.00-116281.54%
NXPI240719P001800002024-06-14 9:59AM EDT180.000.150.050.200.00-318858.59%
NXPI240719P001850002024-06-05 3:58PM EDT185.000.100.051.400.00-15772.07%
NXPI240719P001900002024-06-12 2:30PM EDT190.000.200.051.700.00-14070.22%
NXPI240719P001950002024-05-13 9:39AM EDT195.000.350.002.250.00-218169.34%
NXPI240719P002000002024-06-14 2:55PM EDT200.001.030.050.600.00-69751.51%
NXPI240719P002100002024-06-17 3:43PM EDT210.000.400.050.700.00-117250.83%
NXPI240719P002200002024-06-17 3:43PM EDT220.000.370.150.750.00-426443.60%
NXPI240719P002300002024-06-17 2:25PM EDT230.000.650.550.700.00-124035.30%
NXPI240719P002400002024-06-18 10:52AM EDT240.001.181.151.30-0.01-0.84%322132.52%
NXPI240719P002500002024-06-18 11:29AM EDT250.002.402.402.60-0.08-3.23%41,58230.73%
NXPI240719P002600002024-06-18 10:39AM EDT260.004.804.805.10+0.10+2.13%1929929.68%
NXPI240719P002700002024-06-17 2:55PM EDT270.008.508.609.00-0.06-0.70%1033128.37%
NXPI240719P002800002024-06-18 10:04AM EDT280.0013.7714.2014.70-0.73-5.03%39227.34%
NXPI240719P002900002024-06-04 11:22AM EDT290.0024.8921.2022.400.00-11627.91%
NXPI240719P003000002024-05-31 10:35AM EDT300.0034.2029.3032.000.00-2133.47%
NXPI240719P003200002024-01-04 10:40AM EDT320.00115.19102.50106.500.00-20225.54%